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 (%)
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%)
May 01, 2023 7.040 7.075 6.735 7.010 1,569,862 -0.12(-1.68%)
Apr 28, 2023 6.870 7.540 6.870 7.130 2,681,001 +0.21(+3.03%)
Apr 27, 2023 6.870 6.990 6.806 6.920 1,554,609 +0.13(+1.91%)
Apr 26, 2023 6.980 7.000 6.670 6.790 1,582,987 -0.14(-2.02%)
Apr 25, 2023 7.120 7.180 6.914 6.930 1,385,778 -0.26(-3.62%)
Apr 24, 2023 7.290 7.350 7.070 7.190 1,437,196 -0.10(-1.37%)
Apr 21, 2023 7.310 7.420 7.240 7.290 1,444,205 -0.06(-0.82%)
Apr 20, 2023 7.400 7.497 7.280 7.350 1,309,060 -0.15(-2.00%)
Apr 19, 2023 7.400 7.590 7.363 7.500 1,280,397 -0.05(-0.66%)
Apr 18, 2023 7.800 7.820 7.355 7.550 2,337,381 -0.20(-2.58%)
Apr 17, 2023 7.530 8.030 7.510 7.750 2,152,077 +0.19(+2.51%)
Apr 14, 2023 7.620 7.730 7.380 7.560 1,758,009 -0.06(-0.79%)
Apr 13, 2023 7.620 7.860 7.560 7.620 1,746,090 +0.08(+1.06%)
Apr 12, 2023 8.290 8.321 7.540 7.540 2,058,991 -0.50(-6.22%)
Apr 11, 2023 7.880 8.230 7.840 8.040 2,160,965 +0.24(+3.08%)
Apr 10, 2023 7.420 7.830 7.330 7.800 1,811,650 +0.33(+4.42%)
Apr 06, 2023 7.500 7.660 7.330 7.470 1,940,358 -0.03(-0.40%)
Apr 05, 2023 7.950 7.990 7.410 7.500 2,884,652 -0.52(-6.48%)
Apr 04, 2023 8.340 8.420 7.910 8.020 1,411,783 -0.27(-3.26%)
Apr 03, 2023 8.600 8.710 8.190 8.290 1,779,923 -0.36(-4.16%)
Mar 31, 2023 8.350 8.900 8.275 8.650 2,731,123 +0.43(+5.23%)
Mar 30, 2023 8.300 8.528 8.130 8.220 2,759,943 +0.17(+2.11%)
Mar 29, 2023 7.550 8.140 7.450 8.050 3,211,064 +0.64(+8.64%)
Mar 28, 2023 7.540 7.620 7.300 7.410 1,747,871 -0.16(-2.11%)
Mar 27, 2023 7.730 7.750 7.388 7.570 1,245,753 -0.09(-1.17%)
Mar 24, 2023 7.500 7.730 7.410 7.660 1,114,696 +0.07(+0.92%)
Mar 23, 2023 7.520 7.917 7.470 7.590 1,762,471 +0.19(+2.57%)
Mar 22, 2023 7.780 7.870 7.390 7.400 1,939,116 -0.36(-4.64%)
Mar 21, 2023 7.540 7.920 7.540 7.760 1,998,614 +0.29(+3.88%)
Mar 20, 2023 7.500 7.710 7.340 7.470 1,720,027 -0.05(-0.66%)
Mar 17, 2023 7.650 7.705 7.420 7.520 3,523,062 -0.20(-2.59%)
Mar 16, 2023 8.270 8.470 7.535 7.720 4,761,133 -0.03(-0.39%)
Mar 15, 2023 7.680 7.930 7.560 7.750 2,269,662 -0.09(-1.15%)
Mar 14, 2023 8.120 8.250 7.655 7.840 1,821,125 -0.09(-1.13%)
Mar 13, 2023 7.720 8.250 7.550 7.930 1,899,393 +0.01(+0.13%)
Mar 10, 2023 8.200 8.219 7.720 7.920 2,627,965 -0.26(-3.18%)
Mar 09, 2023 8.600 8.780 8.120 8.180 2,117,710 -0.49(-5.65%)
Mar 08, 2023 8.700 8.790 8.440 8.670 1,971,008 -0.12(-1.37%)
Mar 07, 2023 8.820 9.080 8.553 8.790 2,023,316 -0.10(-1.12%)
Mar 06, 2023 9.360 9.660 8.850 8.890 3,150,117 -0.41(-4.41%)
Mar 03, 2023 8.910 9.470 8.820 9.300 3,044,132 +0.38(+4.26%)
Mar 02, 2023 8.830 8.930 8.380 8.920 4,239,599 -0.20(-2.19%)
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.