Skip to main content

Blink Charging Company (NQ: BLNK )

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.090 3.180 3.010 3.060 1,932,740 +0.01(+0.33%)
Sep 28, 2023 3.100 3.166 2.950 3.050 3,367,412 -0.01(-0.33%)
Sep 27, 2023 3.185 3.310 3.040 3.060 5,049,767 +0.13(+4.44%)
Sep 26, 2023 2.960 3.160 2.875 2.930 2,575,237 -0.02(-0.68%)
Sep 25, 2023 3.080 3.080 2.930 2.950 2,487,392 -0.19(-6.05%)
Sep 22, 2023 3.150 3.220 3.130 3.140 1,468,010 +0.00(+0.00%)
Sep 21, 2023 3.400 3.400 3.120 3.140 3,246,140 -0.35(-10.03%)
Sep 20, 2023 3.630 3.650 3.480 3.490 1,938,957 -0.09(-2.51%)
Sep 19, 2023 3.600 3.670 3.530 3.580 2,219,455 +0.00(+0.00%)
Sep 18, 2023 3.860 3.890 3.570 3.580 2,857,451 -0.35(-8.91%)
Sep 15, 2023 4.000 4.059 3.860 3.930 3,476,440 -0.04(-1.01%)
Sep 14, 2023 3.770 3.980 3.740 3.970 1,782,014 +0.24(+6.43%)
Sep 13, 2023 3.750 3.870 3.700 3.730 1,425,631 -0.08(-2.10%)
Sep 12, 2023 3.580 3.820 3.535 3.810 1,742,989 +0.20(+5.54%)
Sep 11, 2023 3.620 3.715 3.521 3.610 1,411,370 +0.04(+1.12%)
Sep 08, 2023 3.620 3.620 3.465 3.570 2,017,111 -0.05(-1.38%)
Sep 07, 2023 3.710 3.720 3.460 3.620 2,587,371 -0.16(-4.23%)
Sep 06, 2023 3.960 3.986 3.760 3.780 1,566,282 -0.18(-4.55%)
Sep 05, 2023 3.970 4.040 3.900 3.960 1,816,197 -0.05(-1.25%)
Sep 01, 2023 3.980 4.070 3.950 4.010 1,777,540 +0.07(+1.78%)
Aug 31, 2023 4.030 4.070 3.930 3.940 1,986,638 -0.05(-1.25%)
Aug 30, 2023 4.090 4.090 3.940 3.990 2,149,150 -0.11(-2.68%)
Aug 29, 2023 4.060 4.190 3.935 4.100 2,676,060 +0.04(+0.99%)
Aug 28, 2023 4.220 4.240 4.030 4.060 1,578,847 -0.15(-3.56%)
Aug 25, 2023 4.080 4.230 4.065 4.210 1,607,648 +0.12(+2.93%)
Aug 24, 2023 4.360 4.360 4.060 4.090 2,743,796 -0.23(-5.32%)
Aug 23, 2023 4.490 4.510 4.290 4.320 2,241,396 -0.21(-4.64%)
Aug 22, 2023 4.690 4.720 4.470 4.530 1,699,849 -0.13(-2.79%)
Aug 21, 2023 4.860 4.930 4.630 4.660 2,251,989 -0.18(-3.72%)
Aug 18, 2023 4.750 4.950 4.700 4.840 2,029,354 +0.01(+0.21%)
Aug 17, 2023 5.320 5.370 4.750 4.830 3,877,881 -0.49(-9.21%)
Aug 16, 2023 5.420 5.470 5.300 5.320 1,403,493 -0.11(-2.03%)
Aug 15, 2023 5.590 5.630 5.370 5.430 1,808,416 -0.24(-4.23%)
Aug 14, 2023 5.750 5.780 5.580 5.670 2,480,672 -0.23(-3.90%)
Aug 11, 2023 5.830 5.919 5.650 5.900 2,656,488 +0.01(+0.17%)
Aug 10, 2023 6.780 6.780 5.880 5.890 5,690,172 -0.97(-14.14%)
Aug 09, 2023 6.630 7.250 6.520 6.860 7,805,480 +0.68(+11.00%)
Aug 08, 2023 6.110 6.212 5.870 6.180 2,215,468 -0.08(-1.28%)
Aug 07, 2023 6.290 6.350 5.990 6.260 1,504,025 +0.05(+0.81%)
Aug 04, 2023 6.340 6.425 6.210 6.210 1,077,745 -0.10(-1.58%)
Aug 03, 2023 6.200 6.520 6.150 6.310 1,493,075 +0.19(+3.10%)
Aug 02, 2023 6.240 6.240 6.010 6.120 1,333,327 -0.22(-3.47%)
Aug 01, 2023 6.290 6.380 6.160 6.340 1,197,437 -0.06(-0.94%)
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%)
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.