Blink Charging Company (NQ: BLNK )

32.91 USD -3.42 (-9.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 36.10 36.21 32.01 32.91 2,920,469 -3.42(-9.41%)
Dec 02, 2021 35.16 37.12 34.69 36.33 1,802,504 +0.59(+1.65%)
Dec 01, 2021 38.45 39.39 35.65 35.74 2,825,718 -2.69(-7.00%)
Nov 30, 2021 37.95 39.42 34.69 38.43 3,630,213 +0.03(+0.08%)
Nov 29, 2021 39.06 39.14 36.68 38.40 1,902,775 +0.22(+0.58%)
Nov 26, 2021 37.67 38.64 36.88 38.18 1,424,753 -0.70(-1.80%)
Nov 24, 2021 38.79 39.46 37.80 38.88 1,549,243 +0.03(+0.08%)
Nov 23, 2021 38.46 40.41 37.26 38.85 2,503,920 +0.64(+1.67%)
Nov 22, 2021 41.67 42.50 37.56 38.21 6,031,530 -4.94(-11.45%)
Nov 19, 2021 42.59 45.06 42.51 43.15 4,087,681 +0.98(+2.32%)
Nov 18, 2021 45.22 42.56 41.66 42.17 5,901,609 -3.96(-8.58%)
Nov 17, 2021 43.10 49.00 43.00 46.13 9,812,706 +1.47(+3.29%)
Nov 16, 2021 43.46 45.44 41.37 44.66 9,495,135 -2.19(-4.67%)
Nov 15, 2021 41.70 47.42 40.00 46.85 21,740,924 +6.84(+17.10%)
Nov 12, 2021 40.42 42.88 38.60 40.01 21,964,215 +4.50(+12.67%)
Nov 11, 2021 33.25 35.93 32.62 35.51 6,433,086 +2.01(+6.00%)
Nov 10, 2021 33.77 33.50 3,759,009 -1.50(-4.29%)
Nov 09, 2021 38.68 38.76 33.80 35.00 6,724,711 -4.07(-10.42%)
Nov 08, 2021 35.04 40.50 33.53 39.07 17,673,844 +7.63(+24.27%)
Nov 05, 2021 32.15 32.30 30.76 31.44 1,324,986 -0.54(-1.69%)
Nov 04, 2021 33.37 33.37 31.74 31.98 1,260,969 -0.70(-2.14%)
Nov 03, 2021 32.92 34.41 31.99 32.68 1,884,301 -0.23(-0.70%)
Nov 02, 2021 33.13 33.42 31.65 32.91 1,960,726 -0.51(-1.53%)
Nov 01, 2021 33.16 34.18 33.91 33.42 4,356,972 +1.62(+5.09%)
Oct 29, 2021 29.62 31.85 29.50 31.80 3,354,591 +2.19(+7.40%)
Oct 28, 2021 28.33 30.49 28.12 29.61 2,392,678 +1.29(+4.56%)
Oct 27, 2021 29.44 30.10 28.15 28.32 1,101,036 -0.82(-2.81%)
Oct 26, 2021 29.00 29.14 1,809,730 +0.22(+0.76%)
Oct 25, 2021 27.70 29.24 27.36 28.92 1,706,337 +1.24(+4.48%)
Oct 22, 2021 29.43 27.43 27.68 1,846,460 -1.54(-5.27%)
Oct 21, 2021 28.63 30.17 28.38 29.22 1,393,946 +0.31(+1.07%)
Oct 20, 2021 29.00 29.02 28.15 28.91 1,040,136 -0.14(-0.48%)
Oct 19, 2021 28.95 29.60 28.61 29.05 1,455,618 +0.26(+0.90%)
Oct 18, 2021 28.11 29.08 28.02 28.79 828,682 +0.46(+1.62%)
Oct 15, 2021 28.92 29.27 28.31 28.33 1,048,726 -0.38(-1.32%)
Oct 14, 2021 29.45 29.45 28.20 28.71 984,396 -0.56(-1.91%)
Oct 13, 2021 28.94 29.40 28.38 29.27 1,177,231 +0.72(+2.52%)
Oct 12, 2021 27.68 28.90 27.48 28.55 1,183,998 +1.41(+5.20%)
Oct 11, 2021 27.02 28.03 26.97 27.14 654,420 +0.05(+0.18%)
Oct 08, 2021 27.44 27.93 26.88 27.09 723,245 -0.12(-0.44%)
Oct 07, 2021 27.62 28.28 27.12 27.21 1,698,110 +0.14(+0.52%)
Oct 06, 2021 26.58 27.54 26.34 27.07 945,309 +0.24(+0.89%)
Oct 05, 2021 26.77 27.18 26.26 26.83 1,217,216 +0.21(+0.79%)
Oct 04, 2021 28.05 28.05 26.21 26.62 1,799,115 -1.66(-5.87%)
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.