Skip to main content

Blink Charging Company (NQ: BLNK )

3.010 +0.030 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.220 6.597 6.140 6.400 2,641,396 +0.24(+3.90%)
Jul 28, 2023 6.000 6.180 5.880 6.160 1,992,579 +0.30(+5.12%)
Jul 27, 2023 6.130 6.170 5.790 5.860 1,597,410 -0.16(-2.66%)
Jul 26, 2023 5.940 6.270 5.850 6.020 2,252,423 +0.13(+2.21%)
Jul 25, 2023 6.210 6.269 5.880 5.890 1,604,391 -0.34(-5.46%)
Jul 24, 2023 6.130 6.280 6.085 6.230 1,189,230 +0.13(+2.13%)
Jul 21, 2023 6.280 6.280 6.000 6.100 1,550,422 -0.11(-1.77%)
Jul 20, 2023 6.500 6.500 6.180 6.210 1,780,784 -0.31(-4.75%)
Jul 19, 2023 6.580 6.750 6.497 6.520 1,248,283 +0.02(+0.31%)
Jul 18, 2023 6.620 6.860 6.495 6.500 1,384,437 -0.12(-1.81%)
Jul 17, 2023 6.370 6.750 6.270 6.620 1,782,889 +0.23(+3.60%)
Jul 14, 2023 6.850 6.915 6.285 6.390 2,388,198 -0.44(-6.44%)
Jul 13, 2023 6.930 7.200 6.741 6.830 2,562,435 +0.13(+1.94%)
Jul 12, 2023 6.930 6.930 6.590 6.700 2,454,190 -0.02(-0.30%)
Jul 11, 2023 6.750 6.890 6.570 6.720 1,465,235 +0.04(+0.60%)
Jul 10, 2023 6.500 6.690 6.285 6.680 1,804,486 +0.28(+4.37%)
Jul 07, 2023 6.160 6.630 6.130 6.400 2,154,775 +0.26(+4.23%)
Jul 06, 2023 6.220 6.220 5.885 6.140 1,823,973 -0.16(-2.54%)
Jul 05, 2023 6.130 6.430 6.010 6.300 1,856,585 +0.13(+2.11%)
Jul 03, 2023 6.040 6.330 6.010 6.170 1,757,155 +0.18(+3.01%)
Jun 30, 2023 6.030 6.080 5.850 5.990 1,500,509 +0.08(+1.35%)
Jun 29, 2023 5.710 5.949 5.650 5.910 2,612,159 +0.22(+3.87%)
Jun 28, 2023 5.390 5.700 5.320 5.690 2,270,664 +0.34(+6.36%)
Jun 27, 2023 5.430 5.460 5.320 5.350 2,121,704 -0.08(-1.47%)
Jun 26, 2023 5.580 5.680 5.420 5.430 2,013,223 -0.23(-4.06%)
Jun 23, 2023 5.750 5.799 5.550 5.660 3,225,199 -0.23(-3.90%)
Jun 22, 2023 6.210 6.210 5.770 5.890 3,593,396 -0.33(-5.31%)
Jun 21, 2023 6.340 6.400 6.200 6.220 2,464,242 -0.17(-2.66%)
Jun 20, 2023 6.340 6.450 6.200 6.390 1,697,641 -0.03(-0.47%)
Jun 16, 2023 6.730 6.739 6.315 6.420 3,256,388 -0.21(-3.17%)
Jun 15, 2023 6.420 6.810 6.370 6.630 2,304,843 +0.05(+0.76%)
Jun 14, 2023 7.000 7.020 6.490 6.580 2,365,946 -0.22(-3.24%)
Jun 13, 2023 6.610 7.006 6.530 6.800 4,346,585 +0.28(+4.29%)
Jun 12, 2023 6.070 6.705 5.860 6.520 5,457,682 +0.56(+9.40%)
Jun 09, 2023 6.500 6.520 5.940 5.960 6,514,474 -0.71(-10.64%)
Jun 08, 2023 6.670 6.770 6.520 6.670 1,942,586 +0.02(+0.30%)
Jun 07, 2023 6.800 6.980 6.607 6.650 2,523,537 -0.04(-0.60%)
Jun 06, 2023 6.370 6.710 6.325 6.690 2,557,807 +0.33(+5.19%)
Jun 05, 2023 6.660 6.705 6.320 6.360 2,210,525 -0.35(-5.22%)
Jun 02, 2023 6.830 6.875 6.600 6.710 1,586,622 -0.04(-0.59%)
Jun 01, 2023 6.710 6.805 6.529 6.750 1,509,360 +0.02(+0.30%)
May 31, 2023 6.830 6.900 6.580 6.730 1,879,024 -0.17(-2.46%)
May 30, 2023 7.000 7.255 6.775 6.900 2,728,179 +0.02(+0.29%)
May 26, 2023 6.990 6.990 6.765 6.880 1,673,964 -0.08(-1.15%)
May 25, 2023 7.110 7.140 6.865 6.960 1,326,275 -0.14(-1.97%)
May 24, 2023 7.320 7.350 7.060 7.100 1,117,934 -0.35(-4.70%)
May 23, 2023 7.310 7.700 7.270 7.450 1,399,721 +0.12(+1.64%)
May 22, 2023 7.020 7.430 7.020 7.330 1,778,687 +0.28(+3.97%)
May 19, 2023 7.160 7.260 6.990 7.050 2,141,949 -0.07(-0.98%)
May 18, 2023 7.280 7.320 7.010 7.120 1,212,402 -0.20(-2.67%)
May 17, 2023 7.070 7.345 6.975 7.315 1,481,255 +0.27(+3.76%)
May 16, 2023 7.230 7.270 6.995 7.050 1,268,271 -0.25(-3.42%)
May 15, 2023 6.920 7.300 6.870 7.300 1,409,578 +0.42(+6.10%)
May 12, 2023 6.970 7.090 6.770 6.880 1,094,816 -0.09(-1.29%)
May 11, 2023 7.010 7.325 6.870 6.970 1,446,700 -0.08(-1.13%)
May 10, 2023 7.200 7.670 6.965 7.050 2,198,699 -0.31(-4.21%)
May 09, 2023 7.140 7.360 6.880 7.360 2,428,482 +0.23(+3.23%)
May 08, 2023 7.260 7.265 6.945 7.130 1,555,452 -0.04(-0.56%)
May 05, 2023 7.180 7.260 7.050 7.170 1,333,183 +0.18(+2.58%)
May 04, 2023 7.070 7.090 6.840 6.990 1,556,404 -0.17(-2.37%)
May 03, 2023 6.900 7.370 6.900 7.160 1,471,846 +0.21(+3.02%)
May 02, 2023 6.980 6.980 6.790 6.950 935,891 -0.06(-0.86%)
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.