Skip to main content

Blink Charging Company (NQ: BLNK )

8.650 +0.430 (+5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 9.640 10.55 9.095 9.120 7,274,033 +0.07(+0.77%)
Feb 28, 2023 9.170 9.210 8.890 9.050 2,935,760 -0.01(-0.11%)
Feb 27, 2023 9.270 9.290 8.995 9.060 2,078,790 +0.02(+0.22%)
Feb 24, 2023 9.700 9.710 8.960 9.040 2,916,869 -0.92(-9.24%)
Feb 23, 2023 10.09 10.18 9.713 9.960 1,682,005 -0.04(-0.40%)
Feb 22, 2023 10.01 10.22 9.850 10.00 1,787,233 -0.04(-0.40%)
Feb 21, 2023 10.34 10.42 9.970 10.04 2,127,308 -0.53(-5.01%)
Feb 17, 2023 10.42 10.58 10.19 10.57 1,465,430 +0.06(+0.57%)
Feb 16, 2023 10.89 11.33 10.51 10.51 2,198,711 -0.52(-4.71%)
Feb 15, 2023 10.28 11.13 10.21 11.03 3,266,517 +0.71(+6.88%)
Feb 14, 2023 10.01 10.56 9.820 10.32 2,663,262 +0.30(+2.99%)
Feb 13, 2023 10.33 10.33 9.950 10.02 2,686,766 -0.24(-2.34%)
Feb 10, 2023 10.70 10.89 10.24 10.26 2,748,900 -0.58(-5.35%)
Feb 09, 2023 11.84 11.91 10.71 10.84 4,527,404 -0.92(-7.82%)
Feb 08, 2023 11.97 12.20 11.75 11.76 2,420,670 -0.21(-1.75%)
Feb 07, 2023 12.40 12.46 11.60 11.97 11,290,604 -1.89(-13.64%)
Feb 06, 2023 13.69 14.24 13.53 13.86 1,467,519 -0.20(-1.39%)
Feb 03, 2023 14.48 15.27 13.88 14.05 1,668,354 -0.95(-6.30%)
Feb 02, 2023 14.39 15.40 14.28 15.00 2,125,634 +1.04(+7.45%)
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.