Blink Charging Company (NQ: BLNK )

22.88 USD +0.71 (+3.23%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 26.04 26.18 21.50 22.16 9,846,186 -3.09(-12.24%)
Nov 30, 2020 27.00 27.04 23.80 25.25 9,233,090 -2.75(-9.82%)
Nov 27, 2020 26.06 29.80 26.00 28.00 12,912,900 +2.72(+10.76%)
Nov 25, 2020 25.00 26.49 24.05 25.28 18,868,000 -2.84(-10.10%)
Nov 24, 2020 31.03 32.00 25.01 28.12 53,372,800 -5.50(-16.36%)
Nov 23, 2020 26.41 34.67 25.43 33.62 78,182,649 +10.95(+48.30%)
Nov 20, 2020 19.20 24.84 18.75 22.67 44,189,500 +4.33(+23.61%)
Nov 19, 2020 14.96 19.10 14.95 18.34 23,054,306 +3.56(+24.09%)
Nov 18, 2020 13.56 15.93 13.18 14.78 15,264,034 +0.63(+4.45%)
Nov 17, 2020 12.98 14.57 11.62 14.15 17,385,247 +1.96(+16.08%)
Nov 16, 2020 10.00 12.55 9.950 12.19 13,761,589 +2.49(+25.67%)
Nov 13, 2020 9.751 10.05 9.353 9.700 4,178,200 -0.74(-7.09%)
Nov 12, 2020 10.49 11.23 10.05 10.44 6,668,604 +0.23(+2.25%)
Nov 11, 2020 9.500 10.21 9.210 10.21 2,397,205 +0.72(+7.59%)
Nov 10, 2020 9.410 9.680 8.740 9.490 2,207,012 +0.21(+2.26%)
Nov 09, 2020 10.72 10.84 9.230 9.280 3,551,282 -0.67(-6.73%)
Nov 06, 2020 9.610 10.16 9.230 9.950 2,505,700 +0.26(+2.68%)
Nov 05, 2020 9.260 9.840 9.000 9.690 2,629,792 +0.76(+8.51%)
Nov 04, 2020 9.350 9.350 8.310 8.930 3,381,771 -0.14(-1.54%)
Nov 03, 2020 8.370 9.190 8.350 9.070 3,086,402 +0.86(+10.48%)
Nov 02, 2020 8.110 8.210 7.860 8.210 1,225,769 +0.45(+5.80%)
Oct 30, 2020 7.880 7.944 7.530 7.760 904,900 -0.27(-3.36%)
Oct 29, 2020 7.560 8.190 7.430 8.030 1,663,974 +0.57(+7.64%)
Oct 28, 2020 7.630 7.830 7.330 7.460 1,439,193 -0.58(-7.21%)
Oct 27, 2020 8.150 8.300 7.980 8.040 1,249,010 +0.04(+0.50%)
Oct 26, 2020 8.420 8.500 7.830 8.000 1,804,472 -0.60(-6.98%)
Oct 23, 2020 8.760 8.850 8.220 8.600 1,558,800 -0.01(-0.12%)
Oct 22, 2020 8.680 8.790 8.150 8.610 1,984,239 +0.04(+0.47%)
Oct 21, 2020 9.230 9.320 8.430 8.570 2,548,127 -0.66(-7.15%)
Oct 20, 2020 9.200 9.390 8.930 9.230 2,064,836 +0.01(+0.11%)
Oct 19, 2020 9.910 9.980 9.100 9.220 2,455,548 -0.55(-5.63%)
Oct 16, 2020 9.800 10.30 9.520 9.770 4,757,700 +0.42(+4.49%)
Oct 15, 2020 9.650 9.910 9.160 9.350 2,464,949 -0.64(-6.41%)
Oct 14, 2020 9.300 10.15 9.040 9.990 3,797,601 +0.74(+8.00%)
Oct 13, 2020 9.160 9.420 8.910 9.250 1,735,333 +0.08(+0.87%)
Oct 12, 2020 9.890 9.960 8.950 9.170 2,960,717 -0.59(-6.05%)
Oct 09, 2020 9.800 9.990 9.680 9.760 1,763,900 +0.12(+1.24%)
Oct 08, 2020 10.46 10.64 9.550 9.640 3,140,788 -0.68(-6.59%)
Oct 07, 2020 11.00 11.05 10.20 10.32 3,299,280 -0.48(-4.44%)
Oct 06, 2020 11.24 11.38 10.41 10.80 3,531,699 -0.31(-2.79%)
Oct 05, 2020 11.00 11.45 10.96 11.11 2,484,586 +0.25(+2.30%)
Oct 02, 2020 9.900 10.99 9.870 10.86 3,927,000 +0.19(+1.78%)
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.