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 (%)
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 5.640 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 -0.50(-7.01%)
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%)
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.