Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blink Charging Company
(NQ:
BLNK
)
3.110
-0.060 (-1.89%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
1.960
1.980
1.840
1.860
483,000
-0.07(-3.63%)
Dec 30, 2019
1.900
2.010
1.890
1.930
342,326
+0.01(+0.52%)
Dec 27, 2019
2.000
2.010
1.920
1.920
216,900
-0.08(-4.00%)
Dec 26, 2019
2.030
2.040
2.000
2.000
154,829
-0.02(-0.99%)
Dec 24, 2019
2.030
2.050
2.010
2.020
66,300
+0.00(+0.00%)
Dec 23, 2019
2.070
2.070
2.000
2.020
168,385
-0.05(-2.42%)
Dec 20, 2019
2.120
2.120
2.050
2.070
120,700
-0.04(-1.90%)
Dec 19, 2019
2.050
2.130
2.010
2.110
159,568
+0.06(+2.93%)
Dec 18, 2019
2.120
2.120
2.010
2.050
188,217
-0.07(-3.30%)
Dec 17, 2019
2.110
2.150
2.100
2.120
142,422
-0.02(-0.93%)
Dec 16, 2019
2.130
2.150
2.110
2.140
146,263
+0.00(+0.00%)
Dec 13, 2019
2.130
2.150
2.110
2.140
99,300
+0.01(+0.23%)
Dec 12, 2019
2.140
2.190
2.080
2.135
212,357
-0.01(-0.23%)
Dec 11, 2019
2.150
2.170
2.080
2.140
119,460
+0.04(+1.90%)
Dec 10, 2019
2.160
2.200
2.070
2.100
200,301
-0.05(-2.33%)
Dec 09, 2019
2.050
2.200
2.020
2.150
281,976
+0.13(+6.44%)
Dec 06, 2019
1.910
2.070
1.910
2.020
306,900
+0.12(+6.32%)
Dec 05, 2019
1.850
1.930
1.820
1.900
144,629
+0.07(+3.83%)
Dec 04, 2019
1.800
1.890
1.780
1.830
179,653
+0.04(+2.23%)
Dec 03, 2019
1.820
1.830
1.740
1.790
100,911
-0.01(-0.56%)
Dec 02, 2019
1.890
1.890
1.790
1.800
176,858
-0.07(-3.74%)
Nov 29, 2019
1.920
1.920
1.850
1.870
47,500
-0.05(-2.60%)
Nov 27, 2019
1.940
1.940
1.850
1.920
227,900
-0.02(-1.03%)
Nov 26, 2019
1.900
2.030
1.830
1.940
564,057
-0.02(-1.02%)
Nov 25, 2019
1.660
2.020
1.550
1.960
1,515,203
+0.32(+19.51%)
Nov 22, 2019
1.700
1.720
1.640
1.640
288,600
-0.08(-4.65%)
Nov 21, 2019
1.750
1.800
1.700
1.720
142,285
-0.01(-0.58%)
Nov 20, 2019
1.620
1.790
1.600
1.730
195,793
+0.08(+4.85%)
Nov 19, 2019
1.700
1.700
1.620
1.650
139,642
+0.00(+0.00%)
Nov 18, 2019
1.780
1.800
1.630
1.650
160,431
-0.10(-5.71%)
Nov 15, 2019
1.850
1.850
1.740
1.750
116,700
-0.07(-3.85%)
Nov 14, 2019
1.900
1.900
1.770
1.820
164,801
-0.10(-5.21%)
Nov 13, 2019
1.650
1.950
1.500
1.920
759,329
+0.22(+12.94%)
Nov 12, 2019
1.800
1.830
1.670
1.700
342,881
-0.11(-6.08%)
Nov 11, 2019
1.850
1.880
1.780
1.810
168,237
-0.01(-0.55%)
Nov 08, 2019
1.910
1.946
1.750
1.820
353,600
-0.09(-4.71%)
Nov 07, 2019
2.000
2.030
1.910
1.910
244,558
-0.11(-5.45%)
Nov 06, 2019
2.090
2.090
2.000
2.020
128,766
-0.05(-2.42%)
Nov 05, 2019
2.060
2.140
2.040
2.070
207,054
+0.01(+0.49%)
Nov 04, 2019
2.150
2.150
2.060
2.060
159,066
-0.07(-3.29%)
Nov 01, 2019
2.110
2.150
2.080
2.130
140,700
+0.02(+0.95%)
Oct 31, 2019
2.170
2.180
2.090
2.110
116,998
-0.07(-3.21%)
Oct 30, 2019
2.210
2.220
2.150
2.180
115,474
-0.01(-0.46%)
Oct 29, 2019
2.210
2.250
2.170
2.190
78,840
-0.04(-1.79%)
Oct 28, 2019
2.180
2.240
2.180
2.230
73,322
+0.06(+2.76%)
Oct 25, 2019
2.120
2.240
2.110
2.170
135,000
+0.01(+0.46%)
Oct 24, 2019
2.180
2.200
2.110
2.160
217,902
-0.03(-1.37%)
Oct 23, 2019
2.300
2.300
2.150
2.190
168,521
-0.11(-4.78%)
Oct 22, 2019
2.380
2.380
2.200
2.300
162,171
-0.07(-2.95%)
Oct 21, 2019
2.320
2.380
2.270
2.370
117,253
+0.08(+3.49%)
Oct 18, 2019
2.340
2.350
2.250
2.290
132,100
-0.05(-2.14%)
Oct 17, 2019
2.430
2.430
2.310
2.340
197,836
-0.05(-2.09%)
Oct 16, 2019
2.420
2.450
2.370
2.390
159,790
-0.01(-0.42%)
Oct 15, 2019
2.500
2.540
2.400
2.400
122,281
-0.08(-3.23%)
Oct 14, 2019
2.450
2.490
2.420
2.480
105,559
+0.06(+2.48%)
Oct 11, 2019
2.420
2.450
2.390
2.420
106,300
+0.04(+1.68%)
Oct 10, 2019
2.470
2.470
2.380
2.380
132,330
-0.07(-2.86%)
Oct 09, 2019
2.500
2.500
2.430
2.450
79,052
-0.04(-1.61%)
Oct 08, 2019
2.470
2.530
2.460
2.490
73,286
+0.02(+0.81%)
Oct 07, 2019
2.500
2.530
2.460
2.470
79,220
-0.01(-0.40%)
Oct 04, 2019
2.480
2.530
2.420
2.480
96,400
+0.02(+0.81%)
Oct 03, 2019
2.530
2.560
2.430
2.460
137,919
-0.02(-0.81%)
Oct 02, 2019
2.610
2.620
2.440
2.480
256,154
-0.15(-5.70%)
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
.