Blink Charging Company (NQ: BLNK )

13.79 +0.03 (+0.18%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 14.00 14.15 13.38 13.76 1,029,227 -0.12(-0.86%)
Nov 30, 2022 13.12 13.88 12.91 13.88 1,691,117 +0.89(+6.85%)
Nov 29, 2022 12.98 13.50 12.89 12.99 857,042 +0.12(+0.93%)
Nov 28, 2022 13.10 13.18 12.65 12.87 878,145 -0.36(-2.72%)
Nov 25, 2022 13.13 13.30 12.95 13.23 290,969 +0.15(+1.15%)
Nov 23, 2022 12.90 13.46 12.84 13.08 990,858 +0.17(+1.32%)
Nov 22, 2022 12.98 13.20 12.57 12.91 852,915 -0.08(-0.62%)
Nov 21, 2022 13.85 13.88 12.78 12.99 1,048,101 -1.03(-7.35%)
Nov 18, 2022 14.32 14.32 13.74 14.02 1,877,388 +0.15(+1.08%)
Nov 17, 2022 13.75 13.89 13.36 13.87 776,219 -0.18(-1.28%)
Nov 16, 2022 14.52 14.53 13.77 14.05 920,133 -0.66(-4.49%)
Nov 15, 2022 15.23 15.42 14.47 14.71 1,203,465 +0.10(+0.68%)
Nov 14, 2022 14.95 15.22 13.79 14.61 1,428,882 -0.22(-1.48%)
Nov 11, 2022 13.85 15.15 13.32 14.83 1,654,212 +1.30(+9.61%)
Nov 10, 2022 12.65 13.93 12.44 13.53 2,082,941 +1.68(+14.18%)
Nov 09, 2022 12.22 13.62 11.70 11.85 2,168,266 -0.45(-3.66%)
Nov 08, 2022 12.66 12.69 11.86 12.30 1,373,745 -0.22(-1.76%)
Nov 07, 2022 13.49 13.66 12.26 12.52 1,259,911 -0.85(-6.36%)
Nov 04, 2022 14.06 14.22 13.10 13.37 1,513,643 -0.33(-2.41%)
Nov 03, 2022 13.53 14.19 13.50 13.70 762,156 -0.07(-0.51%)
Nov 02, 2022 14.41 13.77 13.77 885,239 -0.69(-4.77%)
Nov 01, 2022 15.27 15.57 14.30 14.46 885,111 -0.34(-2.30%)
Oct 31, 2022 14.50 15.01 14.21 14.80 1,003,320 +0.33(+2.28%)
Oct 28, 2022 14.43 14.69 13.78 14.47 880,495 +0.03(+0.21%)
Oct 27, 2022 15.00 15.15 14.35 14.44 742,800 -0.47(-3.15%)
Oct 26, 2022 14.47 15.67 14.33 14.91 1,273,502 +0.36(+2.47%)
Oct 25, 2022 13.25 15.28 13.24 14.55 1,847,807 +1.26(+9.48%)
Oct 24, 2022 13.63 13.64 12.66 13.29 1,248,906 -0.32(-2.35%)
Oct 21, 2022 13.58 13.61 13.06 13.61 1,161,927 -0.04(-0.29%)
Oct 20, 2022 13.92 14.42 13.59 13.65 787,586 -0.27(-1.94%)
Oct 19, 2022 14.41 14.59 13.68 13.92 795,046 -0.71(-4.85%)
Oct 18, 2022 15.21 15.38 14.36 14.63 704,249 +0.10(+0.69%)
Oct 17, 2022 14.63 15.21 14.51 14.53 823,433 +0.17(+1.18%)
Oct 14, 2022 15.46 15.75 14.24 14.36 971,338 -1.10(-7.12%)
Oct 13, 2022 14.01 15.85 13.53 15.46 1,537,889 +0.87(+5.96%)
Oct 12, 2022 14.85 14.97 14.16 14.59 673,926 -0.24(-1.62%)
Oct 11, 2022 14.87 15.27 14.36 14.83 905,003 -0.31(-2.05%)
Oct 10, 2022 15.57 15.76 14.79 15.14 826,373 -0.37(-2.39%)
Oct 07, 2022 16.13 16.13 14.98 15.51 1,299,525 -0.81(-4.96%)
Oct 06, 2022 16.72 17.43 16.26 16.32 992,309 -0.59(-3.49%)
Oct 05, 2022 17.75 17.75 16.13 16.91 1,729,752 -1.07(-5.95%)
Oct 04, 2022 18.08 18.47 17.73 17.98 1,008,303 +0.44(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.