Skip to main content

Blink Charging Company (NQ: BLNK )

3.330 +0.220 (+7.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.090 3.370 3.080 3.330 3,905,907 +0.22(+7.07%)
Jul 22, 2024 3.180 3.185 2.990 3.110 3,627,663 -0.01(-0.32%)
Jul 19, 2024 3.260 3.270 3.105 3.120 3,358,405 -0.20(-6.02%)
Jul 18, 2024 3.480 3.619 3.302 3.320 3,933,683 -0.15(-4.32%)
Jul 17, 2024 3.430 3.749 3.400 3.470 5,536,122 -0.23(-6.22%)
Jul 16, 2024 3.490 3.750 3.370 3.700 6,304,750 +0.23(+6.63%)
Jul 15, 2024 3.460 3.500 3.290 3.470 5,251,323 -0.01(-0.29%)
Jul 12, 2024 3.280 3.510 3.261 3.480 6,931,535 +0.18(+5.45%)
Jul 11, 2024 3.180 3.300 3.120 3.300 7,439,301 +0.23(+7.49%)
Jul 10, 2024 2.900 3.110 2.850 3.070 5,843,630 +0.20(+6.97%)
Jul 09, 2024 2.930 2.940 2.790 2.870 2,751,954 -0.05(-1.71%)
Jul 08, 2024 2.860 3.010 2.840 2.920 4,573,003 +0.06(+2.10%)
Jul 05, 2024 2.800 2.870 2.740 2.860 3,259,229 +0.07(+2.51%)
Jul 03, 2024 2.645 2.865 2.640 2.790 4,440,385 +0.17(+6.49%)
Jul 02, 2024 2.680 2.770 2.580 2.620 4,522,654 -0.06(-2.24%)
Jul 01, 2024 2.730 2.805 2.680 2.680 2,348,278 -0.06(-2.19%)
Jun 28, 2024 2.790 2.860 2.663 2.740 10,101,070 -0.06(-2.14%)
Jun 27, 2024 2.680 2.810 2.650 2.800 4,389,731 +0.11(+4.09%)
Jun 26, 2024 2.750 2.820 2.670 2.690 3,615,318 -0.09(-3.24%)
Jun 25, 2024 2.730 2.820 2.700 2.780 2,560,596 +0.04(+1.46%)
Jun 24, 2024 2.700 2.810 2.685 2.740 5,228,782 +0.04(+1.48%)
Jun 21, 2024 2.660 2.700 2.610 2.700 7,707,146 +0.03(+1.12%)
Jun 20, 2024 2.810 2.820 2.665 2.670 5,452,668 -0.14(-4.98%)
Jun 18, 2024 2.910 2.930 2.790 2.810 5,080,110 -0.11(-3.77%)
Jun 17, 2024 3.010 3.040 2.860 2.920 5,585,565 -0.12(-3.95%)
Jun 14, 2024 3.150 3.200 2.980 3.040 4,834,623 -0.12(-3.80%)
Jun 13, 2024 3.520 3.580 3.120 3.160 7,628,223 -0.25(-7.33%)
Jun 12, 2024 3.450 3.710 3.382 3.410 9,401,934 +0.06(+1.79%)
Jun 11, 2024 3.160 3.350 3.110 3.350 4,302,339 +0.11(+3.40%)
Jun 10, 2024 3.050 3.270 3.030 3.240 4,685,981 +0.18(+5.88%)
Jun 07, 2024 3.060 3.180 3.030 3.060 3,683,167 -0.09(-2.86%)
Jun 06, 2024 3.220 3.239 3.080 3.150 3,344,325 -0.14(-4.26%)
Jun 05, 2024 3.070 3.330 3.000 3.290 6,890,917 +0.25(+8.22%)
Jun 04, 2024 3.130 3.130 2.970 3.040 3,771,019 -0.10(-3.18%)
Jun 03, 2024 3.170 3.230 3.070 3.140 2,834,414 +0.03(+0.96%)
May 31, 2024 3.200 3.220 2.985 3.110 3,549,516 -0.06(-1.89%)
May 30, 2024 3.040 3.200 3.025 3.170 4,019,581 +0.14(+4.62%)
May 29, 2024 3.020 3.060 2.990 3.030 2,642,099 -0.02(-0.66%)
May 28, 2024 3.180 3.240 3.010 3.050 3,648,684 -0.14(-4.39%)
May 24, 2024 3.150 3.190 3.070 3.190 2,932,325 +0.07(+2.24%)
May 23, 2024 3.310 3.320 3.080 3.120 3,941,813 -0.15(-4.59%)
May 22, 2024 3.070 3.400 3.070 3.270 6,742,685 +0.18(+5.83%)
May 21, 2024 3.100 3.165 3.020 3.090 4,135,992 -0.03(-0.96%)
May 20, 2024 3.260 3.380 3.092 3.120 5,877,264 -0.17(-5.17%)
May 17, 2024 3.350 3.360 3.205 3.290 6,929,980 -0.04(-1.20%)
May 16, 2024 3.360 3.490 3.330 3.330 5,913,007 +0.02(+0.60%)
May 15, 2024 3.390 3.480 3.200 3.310 6,436,228 +0.03(+0.91%)
May 14, 2024 3.260 3.520 3.260 3.280 14,521,679 +0.18(+5.81%)
May 13, 2024 2.830 3.180 2.830 3.100 10,528,328 +0.28(+9.93%)
May 10, 2024 2.930 3.060 2.770 2.820 8,111,489 -0.02(-0.70%)
May 09, 2024 2.900 2.959 2.840 2.840 5,154,729 -0.06(-2.07%)
May 08, 2024 2.830 2.905 2.745 2.900 3,361,045 -0.02(-0.68%)
May 07, 2024 3.150 3.180 2.914 2.920 6,141,183 -0.29(-9.03%)
May 06, 2024 3.070 3.240 3.070 3.210 5,918,903 +0.17(+5.59%)
May 03, 2024 2.940 3.060 2.890 3.040 6,234,409 +0.15(+5.19%)
May 02, 2024 2.780 2.890 2.650 2.890 6,961,561 +0.29(+11.15%)
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.