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 (%)
Dec 29, 2023 3.670 3.670 3.330 3.390 15,041,172 -0.30(-8.13%)
Dec 28, 2023 3.710 3.970 3.580 3.690 17,400,826 +0.01(+0.27%)
Dec 27, 2023 4.290 4.310 3.480 3.680 30,217,960 -0.44(-10.68%)
Dec 26, 2023 3.850 4.480 3.760 4.120 30,422,324 +0.53(+14.76%)
Dec 22, 2023 3.150 3.600 3.110 3.590 13,485,510 +0.49(+15.81%)
Dec 21, 2023 3.260 3.290 3.050 3.100 9,492,439 +0.05(+1.64%)
Dec 20, 2023 3.400 3.710 3.040 3.050 25,165,904 -0.29(-8.68%)
Dec 19, 2023 3.250 3.379 3.120 3.340 11,514,943 +0.10(+3.09%)
Dec 18, 2023 3.310 3.415 3.160 3.240 11,634,991 +0.08(+2.53%)
Dec 15, 2023 3.360 3.450 3.125 3.160 11,430,215 -0.07(-2.17%)
Dec 14, 2023 3.260 3.380 3.120 3.230 9,257,173 +0.17(+5.56%)
Dec 13, 2023 2.870 3.060 2.780 3.060 4,669,656 +0.19(+6.62%)
Dec 12, 2023 2.960 2.960 2.760 2.870 3,521,596 -0.08(-2.71%)
Dec 11, 2023 2.940 3.025 2.870 2.950 4,005,504 +0.04(+1.37%)
Dec 08, 2023 2.900 3.060 2.820 2.910 4,655,168 +0.03(+1.04%)
Dec 07, 2023 2.880 2.910 2.760 2.880 2,665,699 +0.03(+1.05%)
Dec 06, 2023 3.000 3.120 2.840 2.850 6,713,454 -0.10(-3.39%)
Dec 05, 2023 3.160 3.190 2.940 2.950 6,792,000 -0.27(-8.39%)
Dec 04, 2023 3.300 3.380 3.150 3.220 4,023,453 -0.11(-3.30%)
Dec 01, 2023 3.210 3.400 3.130 3.330 3,886,179 +0.11(+3.42%)
Nov 30, 2023 3.450 3.450 3.215 3.220 4,789,462 -0.20(-5.85%)
Nov 29, 2023 3.490 3.660 3.370 3.420 3,825,402 -0.04(-1.16%)
Nov 28, 2023 3.570 3.580 3.290 3.460 3,043,907 +0.00(+0.00%)
Nov 27, 2023 3.680 3.690 3.430 3.460 3,344,100 -0.22(-5.98%)
Nov 24, 2023 3.480 3.800 3.480 3.680 2,808,398 +0.19(+5.44%)
Nov 22, 2023 3.720 3.750 3.430 3.490 2,469,851 -0.16(-4.38%)
Nov 21, 2023 3.810 3.810 3.510 3.650 3,511,795 -0.26(-6.65%)
Nov 20, 2023 3.920 4.070 3.860 3.910 3,442,204 +0.00(+0.00%)
Nov 17, 2023 4.010 4.060 3.580 3.910 8,059,546 -0.32(-7.57%)
Nov 16, 2023 4.420 4.660 4.070 4.230 6,263,482 -0.21(-4.73%)
Nov 15, 2023 4.250 4.540 4.010 4.440 8,385,419 +0.37(+9.09%)
Nov 14, 2023 3.630 4.080 3.515 4.070 7,256,192 +0.64(+18.66%)
Nov 13, 2023 3.030 3.499 2.927 3.430 7,068,726 +0.36(+11.73%)
Nov 10, 2023 2.870 3.400 2.730 3.070 20,624,064 +0.61(+24.80%)
Nov 09, 2023 2.520 2.590 2.410 2.460 2,381,730 -0.03(-1.20%)
Nov 08, 2023 2.620 2.658 2.470 2.490 1,477,417 -0.10(-3.86%)
Nov 07, 2023 2.560 2.600 2.480 2.590 1,449,610 +0.01(+0.39%)
Nov 06, 2023 2.810 2.820 2.525 2.580 1,571,933 -0.14(-5.15%)
Nov 03, 2023 2.660 2.775 2.645 2.720 1,901,867 +0.17(+6.67%)
Nov 02, 2023 2.420 2.600 2.420 2.550 1,673,196 +0.17(+7.14%)
Nov 01, 2023 2.380 2.400 2.285 2.380 1,213,345 +0.00(+0.00%)
Oct 31, 2023 2.260 2.420 2.255 2.380 1,245,169 +0.10(+4.39%)
Oct 30, 2023 2.360 2.415 2.220 2.280 1,755,994 -0.06(-2.56%)
Oct 27, 2023 2.520 2.540 2.320 2.340 1,683,736 -0.18(-7.14%)
Oct 26, 2023 2.460 2.740 2.460 2.520 1,969,977 +0.05(+2.02%)
Oct 25, 2023 2.450 2.520 2.400 2.470 1,424,324 +0.02(+0.82%)
Oct 24, 2023 2.470 2.608 2.420 2.450 1,712,076 +0.03(+1.24%)
Oct 23, 2023 2.600 2.600 2.400 2.420 3,165,314 -0.26(-9.70%)
Oct 20, 2023 2.850 2.861 2.670 2.680 2,851,383 -0.19(-6.62%)
Oct 19, 2023 2.970 2.980 2.850 2.870 1,329,164 -0.07(-2.38%)
Oct 18, 2023 3.210 3.220 2.920 2.940 1,891,533 -0.26(-8.13%)
Oct 17, 2023 3.010 3.230 2.990 3.200 1,511,686 +0.18(+5.96%)
Oct 16, 2023 3.040 3.090 2.970 3.020 1,178,238 -0.04(-1.31%)
Oct 13, 2023 3.110 3.175 3.030 3.060 1,039,746 -0.05(-1.61%)
Oct 12, 2023 3.250 3.250 3.060 3.110 1,244,449 -0.15(-4.60%)
Oct 11, 2023 3.410 3.475 3.201 3.260 2,004,657 -0.12(-3.55%)
Oct 10, 2023 2.990 3.380 2.970 3.380 2,804,498 +0.39(+13.04%)
Oct 09, 2023 3.100 3.160 2.860 2.990 2,350,901 -0.20(-6.27%)
Oct 06, 2023 3.070 3.280 3.060 3.190 1,662,543 +0.05(+1.59%)
Oct 05, 2023 3.130 3.220 3.060 3.140 1,263,884 -0.04(-1.26%)
Oct 04, 2023 3.000 3.190 2.940 3.180 1,684,920 +0.21(+7.07%)
Oct 03, 2023 3.010 3.030 2.920 2.970 1,261,052 -0.07(-2.30%)
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.