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

Blade Air Mobility Inc (NQ: BLDE )

3.620 +0.030 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 4.510 4.720 4.500 4.650 293,688 +0.12(+2.76%)
Feb 27, 2023 4.530 4.600 4.500 4.525 229,776 +0.02(+0.33%)
Feb 24, 2023 4.780 4.780 4.390 4.510 484,975 -0.37(-7.58%)
Feb 23, 2023 4.770 4.940 4.692 4.880 455,291 +0.16(+3.39%)
Feb 22, 2023 4.580 4.860 4.580 4.720 517,977 +0.12(+2.61%)
Feb 21, 2023 4.800 4.840 4.570 4.600 485,361 -0.29(-5.93%)
Feb 17, 2023 4.910 5.010 4.710 4.890 477,813 +0.08(+1.66%)
Feb 16, 2023 4.960 4.960 4.750 4.810 594,607 -0.13(-2.63%)
Feb 15, 2023 4.960 5.090 4.880 4.940 1,475,743 +0.06(+1.23%)
Feb 14, 2023 4.300 5.040 4.264 4.880 3,220,699 +0.56(+12.96%)
Feb 13, 2023 4.220 4.350 4.133 4.320 198,803 +0.07(+1.65%)
Feb 10, 2023 4.500 4.510 4.210 4.250 249,057 -0.26(-5.76%)
Feb 09, 2023 4.730 4.830 4.510 4.510 215,152 -0.20(-4.25%)
Feb 08, 2023 4.680 4.750 4.590 4.710 188,722 +0.00(+0.00%)
Feb 07, 2023 4.660 4.750 4.550 4.710 233,688 +0.01(+0.21%)
Feb 06, 2023 4.720 4.840 4.633 4.700 171,366 -0.05(-1.05%)
Feb 03, 2023 4.720 5.095 4.690 4.750 351,670 -0.04(-0.84%)
Feb 02, 2023 4.650 4.800 4.630 4.790 390,010 +0.23(+5.04%)
Feb 01, 2023 4.470 4.630 4.420 4.560 258,426 +0.10(+2.24%)
Jan 31, 2023 4.400 4.493 4.375 4.460 159,849 +0.08(+1.83%)
Jan 30, 2023 4.480 4.520 4.370 4.380 197,867 -0.13(-2.88%)
Jan 27, 2023 4.340 4.620 4.319 4.510 284,105 +0.12(+2.73%)
Jan 26, 2023 4.380 4.405 4.200 4.390 195,068 +0.05(+1.15%)
Jan 25, 2023 4.230 4.370 4.142 4.340 141,667 +0.06(+1.40%)
Jan 24, 2023 4.340 4.430 4.235 4.280 248,885 -0.12(-2.84%)
Jan 23, 2023 4.430 4.500 4.325 4.405 251,585 -0.01(-0.34%)
Jan 20, 2023 4.450 4.535 4.300 4.420 439,155 +0.03(+0.68%)
Jan 19, 2023 4.150 4.490 4.090 4.390 598,462 +0.20(+4.77%)
Jan 18, 2023 4.010 4.250 3.950 4.190 587,240 +0.39(+10.26%)
Jan 17, 2023 3.740 3.820 3.670 3.800 282,797 +0.10(+2.70%)
Jan 13, 2023 3.480 3.720 3.460 3.700 383,184 +0.15(+4.08%)
Jan 12, 2023 3.630 3.680 3.470 3.555 407,795 -0.06(-1.80%)
Jan 11, 2023 3.840 3.880 3.580 3.620 554,292 -0.21(-5.48%)
Jan 10, 2023 3.560 3.840 3.510 3.830 386,279 +0.27(+7.58%)
Jan 09, 2023 3.430 3.590 3.410 3.560 470,900 +0.13(+3.79%)
Jan 06, 2023 3.370 3.470 3.180 3.430 373,648 +0.14(+4.26%)
Jan 05, 2023 3.490 3.490 3.275 3.290 230,280 -0.21(-6.00%)
Jan 04, 2023 3.430 3.540 3.350 3.500 312,582 +0.12(+3.55%)
Jan 03, 2023 3.640 3.720 3.330 3.380 338,922 -0.20(-5.59%)
Dec 30, 2022 3.640 3.710 3.560 3.580 549,604 -0.11(-2.98%)
Dec 29, 2022 3.390 3.740 3.372 3.690 1,861,642 +0.32(+9.50%)
Dec 28, 2022 3.190 3.530 3.185 3.370 1,893,748 +0.19(+5.97%)
Dec 27, 2022 3.490 3.490 3.020 3.180 1,185,000 -0.32(-9.14%)
Dec 23, 2022 3.590 3.590 3.490 3.500 309,863 -0.07(-1.96%)
Dec 22, 2022 3.690 3.740 3.482 3.570 364,915 -0.18(-4.80%)
Dec 21, 2022 3.760 3.880 3.720 3.750 402,671 +0.00(+0.00%)
Dec 20, 2022 3.880 3.970 3.720 3.750 313,020 -0.14(-3.60%)
Dec 19, 2022 4.090 4.130 3.850 3.890 386,606 -0.20(-4.89%)
Dec 16, 2022 4.020 4.130 3.930 4.090 664,702 +0.02(+0.49%)
Dec 15, 2022 4.300 4.315 4.030 4.070 309,756 -0.30(-6.86%)
Dec 14, 2022 4.580 4.624 4.340 4.370 300,832 -0.23(-5.00%)
Dec 13, 2022 4.780 4.895 4.515 4.600 244,949 -0.01(-0.22%)
Dec 12, 2022 4.890 4.890 4.600 4.610 236,728 -0.27(-5.53%)
Dec 09, 2022 4.810 5.040 4.750 4.880 264,159 +0.04(+0.83%)
Dec 08, 2022 4.830 4.940 4.740 4.840 195,092 +0.00(+0.00%)
Dec 07, 2022 4.840 4.940 4.770 4.840 215,519 -0.01(-0.21%)
Dec 06, 2022 4.780 4.870 4.685 4.850 320,176 +0.07(+1.46%)
Dec 05, 2022 4.950 5.050 4.720 4.780 285,571 -0.22(-4.40%)
Dec 02, 2022 4.850 5.030 4.840 5.000 339,760 +0.07(+1.42%)
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.