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 (%)
Jul 31, 2020
11.75
12.19
10.02
11.05
10,600,700
-1.44(-11.53%)
Jul 30, 2020
11.80
14.58
11.09
12.49
45,473,688
+2.87(+29.83%)
Jul 29, 2020
7.340
10.08
7.300
9.620
25,735,460
+2.36(+32.51%)
Jul 28, 2020
7.220
7.800
6.940
7.260
5,280,538
+0.20(+2.83%)
Jul 27, 2020
6.900
7.290
6.800
7.060
2,385,019
+0.33(+4.90%)
Jul 24, 2020
6.680
7.030
6.530
6.730
2,221,900
-0.36(-5.08%)
Jul 23, 2020
7.140
7.540
6.700
7.090
5,723,147
+0.13(+1.87%)
Jul 22, 2020
7.440
7.990
6.830
6.960
31,352,310
+0.86(+14.10%)
Jul 21, 2020
6.280
6.440
5.900
6.100
1,960,403
-0.22(-3.48%)
Jul 20, 2020
6.450
6.480
5.700
6.320
3,207,764
-0.14(-2.17%)
Jul 17, 2020
6.480
6.900
6.279
6.460
4,748,100
+0.53(+8.94%)
Jul 16, 2020
5.500
6.420
5.450
5.930
3,345,090
+0.17(+2.95%)
Jul 15, 2020
6.150
6.160
5.500
5.760
2,251,949
-0.12(-2.04%)
Jul 14, 2020
6.000
6.220
5.050
5.880
5,009,624
-0.11(-1.84%)
Jul 13, 2020
7.020
7.110
5.750
5.990
7,237,639
-1.09(-15.40%)
Jul 10, 2020
7.300
7.453
6.800
7.080
5,308,700
-0.42(-5.60%)
Jul 09, 2020
7.740
8.050
7.220
7.500
5,384,982
-0.05(-0.66%)
Jul 08, 2020
7.630
8.350
7.220
7.550
11,742,028
+0.46(+6.49%)
Jul 07, 2020
6.950
7.860
6.650
7.090
14,442,895
-1.31(-15.60%)
Jul 06, 2020
6.400
8.500
6.100
8.400
42,837,780
+3.12(+59.09%)
Jul 02, 2020
5.410
6.250
5.010
5.280
17,837,800
+0.44(+9.09%)
Jul 01, 2020
4.700
5.100
4.210
4.840
10,760,054
-0.84(-14.79%)
Jun 30, 2020
5.910
6.740
5.200
5.680
67,230,064
+1.67(+41.65%)
Jun 29, 2020
3.360
4.540
3.220
4.010
23,895,048
+0.99(+32.78%)
Jun 26, 2020
2.770
3.050
2.650
3.020
2,343,900
+0.30(+11.03%)
Jun 25, 2020
2.780
2.800
2.480
2.720
878,462
+0.17(+6.67%)
Jun 24, 2020
2.680
2.700
2.400
2.550
852,941
-0.11(-4.14%)
Jun 23, 2020
2.900
2.980
2.650
2.660
986,314
-0.23(-7.96%)
Jun 22, 2020
2.560
3.050
2.500
2.890
2,328,302
+0.38(+15.14%)
Jun 19, 2020
2.550
2.630
2.480
2.510
1,056,500
+0.12(+5.02%)
Jun 18, 2020
2.390
2.450
2.340
2.390
594,428
-0.03(-1.24%)
Jun 17, 2020
2.420
2.450
2.300
2.420
500,770
+0.01(+0.41%)
Jun 16, 2020
2.460
2.460
2.320
2.410
549,363
+0.04(+1.69%)
Jun 15, 2020
2.160
2.410
2.110
2.370
653,473
+0.12(+5.33%)
Jun 12, 2020
2.410
2.440
2.120
2.250
652,400
-0.04(-1.75%)
Jun 11, 2020
2.530
2.750
2.250
2.290
3,264,266
-0.06(-2.55%)
Jun 10, 2020
2.120
2.600
2.100
2.350
2,192,333
+0.28(+13.53%)
Jun 09, 2020
2.240
2.250
1.980
2.070
645,959
-0.13(-5.91%)
Jun 08, 2020
2.240
2.290
2.150
2.200
681,512
+0.00(+0.00%)
Jun 05, 2020
2.340
2.420
2.060
2.200
937,800
+0.04(+1.85%)
Jun 04, 2020
1.930
2.250
1.780
2.160
2,160,730
+0.27(+14.29%)
Jun 03, 2020
1.780
1.980
1.765
1.890
970,883
+0.11(+6.17%)
Jun 02, 2020
1.810
1.840
1.760
1.780
197,561
+0.01(+0.56%)
Jun 01, 2020
1.730
1.850
1.670
1.770
835,580
+0.08(+4.73%)
May 29, 2020
1.660
1.700
1.660
1.690
124,200
+0.03(+1.81%)
May 28, 2020
1.700
1.850
1.660
1.660
571,382
-0.02(-1.19%)
May 27, 2020
1.690
1.710
1.640
1.680
191,693
+0.00(+0.00%)
May 26, 2020
1.680
1.710
1.640
1.680
217,102
+0.01(+0.60%)
May 22, 2020
1.670
1.680
1.640
1.670
126,700
+0.02(+1.21%)
May 21, 2020
1.670
1.680
1.640
1.650
152,024
-0.02(-1.20%)
May 20, 2020
1.670
1.700
1.630
1.670
185,955
+0.01(+0.60%)
May 19, 2020
1.700
1.730
1.630
1.660
150,567
-0.02(-1.19%)
May 18, 2020
1.680
1.750
1.650
1.680
210,257
+0.01(+0.60%)
May 15, 2020
1.680
1.702
1.630
1.670
167,700
+0.00(+0.00%)
May 14, 2020
1.680
1.730
1.550
1.670
283,345
-0.06(-3.47%)
May 13, 2020
1.890
1.900
1.660
1.730
390,435
-0.11(-5.98%)
May 12, 2020
1.650
1.890
1.630
1.840
951,827
+0.19(+11.52%)
May 11, 2020
1.680
1.700
1.640
1.650
170,793
-0.03(-1.79%)
May 08, 2020
1.690
1.690
1.650
1.680
142,700
-0.01(-0.59%)
May 07, 2020
1.640
1.690
1.600
1.690
158,728
+0.06(+3.68%)
May 06, 2020
1.670
1.700
1.620
1.630
73,120
-0.02(-1.21%)
May 05, 2020
1.670
1.730
1.630
1.650
175,098
-0.01(-0.60%)
May 04, 2020
1.650
1.680
1.600
1.660
106,145
-0.02(-1.19%)
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
.