Blink Charging Company (NQ: BLNK )

35.26 USD -0.17 (-0.48%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 33.11 36.73 33.11 35.43 3,325,927 +2.47(+7.49%)
Jul 27, 2021 32.62 33.57 31.24 32.96 1,380,561 -0.08(-0.24%)
Jul 26, 2021 31.67 34.17 31.55 33.04 1,139,910 +1.03(+3.22%)
Jul 23, 2021 33.13 33.20 31.37 32.01 936,511 -1.03(-3.12%)
Jul 22, 2021 34.22 34.51 32.32 33.04 994,938 -1.16(-3.39%)
Jul 21, 2021 32.02 34.26 32.02 34.20 1,254,962 +2.08(+6.48%)
Jul 20, 2021 31.50 32.60 29.58 32.12 1,534,468 +1.05(+3.38%)
Jul 19, 2021 29.33 31.22 29.16 31.07 1,293,951 +0.64(+2.10%)
Jul 16, 2021 32.18 32.18 30.02 30.43 1,259,776 -0.90(-2.87%)
Jul 15, 2021 31.11 32.50 30.35 31.33 1,587,520 +0.21(+0.67%)
Jul 14, 2021 33.19 33.56 31.01 31.12 1,780,715 -1.93(-5.84%)
Jul 13, 2021 34.25 34.58 32.98 33.05 1,273,739 -1.58(-4.56%)
Jul 12, 2021 35.16 35.70 34.08 34.63 916,908 -0.77(-2.18%)
Jul 09, 2021 35.91 35.91 34.65 35.40 1,192,267 -0.08(-0.23%)
Jul 08, 2021 33.82 35.87 33.65 35.48 1,652,898 +0.57(+1.63%)
Jul 07, 2021 37.83 38.17 34.51 34.91 2,185,565 -2.92(-7.72%)
Jul 06, 2021 37.50 39.09 36.74 37.83 1,505,214 +0.45(+1.20%)
Jul 02, 2021 39.75 40.20 37.24 37.38 2,002,505 -2.40(-6.03%)
Jul 01, 2021 41.50 41.54 38.66 39.78 2,113,799 -1.39(-3.38%)
Jun 30, 2021 41.79 42.06 40.81 41.17 1,169,495 -0.78(-1.86%)
Jun 29, 2021 43.65 44.04 41.75 41.95 1,402,923 -1.42(-3.27%)
Jun 28, 2021 42.50 44.49 41.55 43.37 2,307,606 +1.10(+2.60%)
Jun 25, 2021 42.00 43.78 41.16 42.27 7,412,260 +0.77(+1.86%)
Jun 24, 2021 40.30 42.10 39.26 41.50 3,307,302 +1.63(+4.09%)
Jun 23, 2021 38.51 39.94 38.38 39.87 1,272,766 +1.62(+4.24%)
Jun 22, 2021 39.00 39.38 37.41 38.25 1,280,278 -0.52(-1.34%)
Jun 21, 2021 39.16 40.07 38.60 38.77 1,148,253 -0.51(-1.30%)
Jun 18, 2021 40.38 41.57 38.82 39.28 2,569,395 -1.54(-3.77%)
Jun 17, 2021 40.11 42.28 39.91 40.82 1,632,567 +0.52(+1.29%)
Jun 16, 2021 38.86 41.14 38.85 40.30 1,515,407 +0.60(+1.51%)
Jun 15, 2021 40.53 40.94 38.43 39.70 2,118,728 -1.35(-3.29%)
Jun 14, 2021 40.12 43.00 39.70 41.05 3,580,148 +1.55(+3.92%)
Jun 11, 2021 38.72 39.66 38.35 39.50 904,455 +0.98(+2.54%)
Jun 10, 2021 40.35 40.50 38.25 38.52 1,084,945 -1.15(-2.90%)
Jun 09, 2021 41.61 42.39 39.52 39.67 1,471,119 -1.28(-3.13%)
Jun 08, 2021 41.77 42.48 39.70 40.95 2,069,246 +0.16(+0.39%)
Jun 07, 2021 38.95 40.99 38.60 40.79 2,232,896 +2.02(+5.21%)
Jun 04, 2021 39.66 39.81 37.83 38.77 1,657,524 -0.08(-0.21%)
Jun 03, 2021 38.25 41.00 36.66 38.85 4,482,135 +0.30(+0.78%)
Jun 02, 2021 35.60 38.90 34.70 38.55 3,317,700 +3.13(+8.84%)
Jun 01, 2021 34.34 35.78 34.10 35.42 1,559,135 +1.42(+4.18%)
May 28, 2021 35.40 35.85 33.85 34.00 1,357,918 -1.14(-3.24%)
May 27, 2021 34.54 35.20 33.36 35.14 2,107,667 +0.50(+1.44%)
May 26, 2021 32.16 34.90 32.15 34.64 2,494,434 +2.92(+9.21%)
May 25, 2021 32.30 33.35 31.59 31.72 1,527,591 -0.85(-2.61%)
May 24, 2021 34.25 34.34 32.06 32.57 2,453,508 -1.52(-4.46%)
May 21, 2021 33.00 34.13 32.57 34.09 2,549,611 +1.15(+3.49%)
May 20, 2021 32.41 33.32 31.25 32.94 1,710,647 +0.97(+3.03%)
May 19, 2021 32.00 32.93 30.51 31.97 1,691,945 -0.98(-2.97%)
May 18, 2021 31.44 34.14 30.94 32.95 3,339,970 +2.20(+7.15%)
May 17, 2021 29.47 31.55 28.90 30.75 2,124,585 +0.80(+2.67%)
May 14, 2021 26.28 30.40 26.28 29.95 3,898,601 +3.73(+14.23%)
May 13, 2021 29.33 30.32 26.14 26.22 3,425,914 -2.53(-8.80%)
May 12, 2021 30.10 31.00 28.63 28.75 1,531,419 -2.33(-7.50%)
May 11, 2021 27.40 31.50 26.80 31.08 3,292,210 +0.95(+3.15%)
May 10, 2021 32.00 32.30 29.31 30.13 3,511,313 -2.44(-7.49%)
May 07, 2021 33.22 34.10 31.76 32.57 2,083,313 +0.30(+0.93%)
May 06, 2021 34.02 34.93 31.80 32.27 2,827,704 -2.40(-6.92%)
May 05, 2021 35.64 36.93 34.20 34.67 2,001,567 -0.59(-1.67%)
May 04, 2021 34.30 35.37 32.73 35.26 1,851,174 -0.22(-0.62%)
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.