Skip to main content

Blink Charging Company (NQ: BLNK )

2.060 +0.050 (+2.49%)
Streaming Delayed Price Updated: 10:49 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 2.000 2.110 2.000 2.010 4,192,168 -0.03(-1.47%)
Nov 01, 2024 2.000 2.080 1.990 2.040 3,293,899 +0.06(+3.03%)
Oct 31, 2024 2.060 2.077 1.960 1.980 4,117,592 -0.10(-4.81%)
Oct 30, 2024 2.120 2.140 2.060 2.080 3,353,640 -0.05(-2.35%)
Oct 29, 2024 2.250 2.250 2.060 2.130 5,473,502 -0.12(-5.33%)
Oct 28, 2024 2.240 2.320 2.230 2.250 3,325,794 +0.05(+2.27%)
Oct 25, 2024 2.170 2.290 2.160 2.200 5,987,365 +0.04(+1.85%)
Oct 24, 2024 2.000 2.170 2.000 2.160 5,778,994 +0.18(+9.09%)
Oct 23, 2024 2.070 2.078 1.940 1.980 3,859,123 -0.10(-4.81%)
Oct 22, 2024 2.090 2.100 2.030 2.080 3,006,189 -0.03(-1.42%)
Oct 21, 2024 2.110 2.110 2.040 2.110 3,416,519 +0.00(+0.00%)
Oct 18, 2024 2.030 2.140 2.029 2.110 4,874,184 +0.08(+3.94%)
Oct 17, 2024 2.040 2.070 1.990 2.030 4,299,106 -0.01(-0.49%)
Oct 16, 2024 2.020 2.080 1.980 2.040 4,382,665 +0.03(+1.49%)
Oct 15, 2024 1.980 2.050 1.925 2.010 4,863,110 +0.02(+1.01%)
Oct 14, 2024 2.000 2.020 1.890 1.990 5,566,046 +0.00(+0.00%)
Oct 11, 2024 1.860 2.030 1.850 1.990 4,977,245 +0.13(+6.99%)
Oct 10, 2024 1.980 1.980 1.850 1.860 4,258,405 -0.09(-4.62%)
Oct 09, 2024 1.900 2.000 1.870 1.950 4,077,976 +0.04(+2.09%)
Oct 08, 2024 1.970 1.979 1.860 1.910 3,523,274 -0.05(-2.55%)
Oct 07, 2024 1.940 1.980 1.850 1.960 4,926,467 +0.00(+0.00%)
Oct 04, 2024 1.830 1.990 1.765 1.960 7,443,112 +0.18(+10.11%)
Oct 03, 2024 1.720 1.790 1.690 1.780 4,413,193 +0.10(+5.95%)
Oct 02, 2024 1.650 1.710 1.630 1.680 2,806,132 +0.01(+0.60%)
Oct 01, 2024 1.780 1.780 1.650 1.670 4,271,932 -0.05(-2.91%)
Sep 30, 2024 1.790 1.820 1.700 1.720 3,395,518 -0.04(-2.27%)
Sep 27, 2024 1.730 1.820 1.729 1.760 7,377,647 +0.07(+4.14%)
Sep 26, 2024 1.690 1.740 1.660 1.690 3,389,647 +0.04(+2.42%)
Sep 25, 2024 1.750 1.750 1.650 1.650 3,381,373 -0.09(-5.17%)
Sep 24, 2024 1.690 1.750 1.690 1.740 2,467,096 +0.05(+2.96%)
Sep 23, 2024 1.710 1.740 1.664 1.690 3,686,228 -0.05(-2.87%)
Sep 20, 2024 1.790 1.810 1.710 1.740 5,717,525 -0.07(-3.87%)
Sep 19, 2024 1.880 1.895 1.795 1.810 3,418,338 +0.00(+0.00%)
Sep 18, 2024 1.900 1.960 1.800 1.810 4,425,796 -0.07(-3.72%)
Sep 17, 2024 1.810 1.930 1.810 1.880 3,883,062 +0.09(+5.03%)
Sep 16, 2024 1.850 1.860 1.750 1.790 2,472,189 -0.05(-2.72%)
Sep 13, 2024 1.810 1.840 1.780 1.840 2,997,090 +0.06(+3.37%)
Sep 12, 2024 1.800 1.830 1.720 1.780 3,736,266 -0.03(-1.66%)
Sep 11, 2024 1.710 1.830 1.660 1.810 5,186,407 +0.15(+9.04%)
Sep 10, 2024 1.580 1.670 1.550 1.660 3,044,419 +0.09(+5.73%)
Sep 09, 2024 1.560 1.635 1.530 1.570 3,114,424 +0.00(+0.00%)
Sep 06, 2024 1.660 1.670 1.560 1.570 3,696,795 -0.09(-5.42%)
Sep 05, 2024 1.660 1.710 1.650 1.660 2,524,003 +0.00(+0.00%)
Sep 04, 2024 1.700 1.740 1.650 1.660 4,561,823 -0.05(-2.92%)
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.