Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blade Air Mobility Inc (NQ: BLDE )

3.180 -0.100 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.23 11.30 10.46 10.50 560,122 -0.73(-6.50%)
Jun 29, 2021 11.09 11.28 10.81 11.23 516,154 +0.16(+1.45%)
Jun 28, 2021 11.05 11.13 10.78 11.07 317,177 -0.06(-0.54%)
Jun 25, 2021 11.01 11.38 11.01 11.13 499,475 +0.00(+0.00%)
Jun 24, 2021 10.50 11.15 10.36 11.13 1,059,812 +0.68(+6.51%)
Jun 23, 2021 10.90 10.92 10.35 10.45 953,469 -0.36(-3.33%)
Jun 22, 2021 11.30 11.32 10.37 10.81 1,405,405 -0.46(-4.08%)
Jun 21, 2021 11.35 11.46 11.12 11.27 1,187,179 -0.04(-0.35%)
Jun 18, 2021 11.40 11.63 11.22 11.31 3,477,613 -0.16(-1.39%)
Jun 17, 2021 11.42 11.87 10.96 11.47 2,314,043 +0.25(+2.23%)
Jun 16, 2021 10.66 11.49 10.66 11.22 1,567,108 +0.32(+2.94%)
Jun 15, 2021 10.21 10.97 10.19 10.90 1,080,834 +0.73(+7.18%)
Jun 14, 2021 10.77 10.99 10.13 10.17 1,097,487 -0.62(-5.75%)
Jun 11, 2021 10.64 10.84 10.27 10.79 687,265 +0.33(+3.15%)
Jun 10, 2021 10.15 10.62 10.12 10.46 542,761 +0.23(+2.25%)
Jun 09, 2021 10.30 10.70 9.940 10.23 831,946 -0.07(-0.68%)
Jun 08, 2021 10.53 10.79 9.850 10.30 916,137 -0.31(-2.92%)
Jun 07, 2021 10.82 11.01 10.40 10.61 693,885 -0.13(-1.21%)
Jun 04, 2021 10.84 11.00 10.58 10.74 540,311 -0.24(-2.19%)
Jun 03, 2021 10.10 10.98 10.01 10.98 2,069,501 +1.21(+12.38%)
Jun 02, 2021 10.03 10.05 9.440 9.770 396,982 -0.19(-1.91%)
Jun 01, 2021 9.900 10.23 9.820 9.960 617,280 +0.24(+2.47%)
May 28, 2021 9.810 10.09 9.540 9.720 477,422 +0.03(+0.31%)
May 27, 2021 8.950 10.15 8.890 9.690 1,155,088 +0.96(+11.00%)
May 26, 2021 8.540 9.070 8.500 8.730 571,308 +0.22(+2.59%)
May 25, 2021 8.870 8.870 8.420 8.510 542,411 +0.11(+1.31%)
May 24, 2021 8.340 8.765 8.210 8.400 458,482 +0.17(+2.07%)
May 21, 2021 8.610 8.660 8.150 8.230 666,956 -0.16(-1.91%)
May 20, 2021 8.860 9.080 8.260 8.390 1,142,325 -0.40(-4.55%)
May 19, 2021 8.220 9.050 8.220 8.790 932,218 +0.45(+5.40%)
May 18, 2021 7.790 9.080 7.790 8.340 2,239,651 +0.84(+11.20%)
May 17, 2021 6.950 7.930 6.880 7.500 779,848 +0.43(+6.08%)
May 14, 2021 7.170 7.170 6.660 7.070 980,462 +0.13(+1.87%)
May 13, 2021 7.500 7.600 6.410 6.940 1,629,539 -0.38(-5.19%)
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.