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, 2020
42.75
42.75
42.75
23,749,420
-2.49(-5.50%)
Dec 30, 2020
43.44
47.19
42.24
45.24
23,749,420
+4.84(+11.98%)
Dec 29, 2020
45.65
46.40
40.03
40.40
18,455,528
-6.50(-13.86%)
Dec 28, 2020
53.29
56.12
45.28
46.90
26,355,064
-2.60(-5.25%)
Dec 24, 2020
45.11
53.95
44.98
49.50
25,591,700
+5.73(+13.09%)
Dec 23, 2020
46.07
46.94
42.25
43.77
13,596,214
-4.72(-9.73%)
Dec 22, 2020
38.99
48.70
38.66
48.49
26,740,496
+10.87(+28.89%)
Dec 21, 2020
35.90
39.20
34.40
37.62
15,145,956
+1.28(+3.52%)
Dec 18, 2020
33.99
39.71
33.80
36.34
21,282,000
+1.13(+3.21%)
Dec 17, 2020
30.20
36.04
30.01
35.21
17,666,766
+3.60(+11.39%)
Dec 16, 2020
28.41
31.90
28.05
31.61
17,956,432
+3.36(+11.89%)
Dec 15, 2020
26.20
28.43
25.30
28.25
6,657,581
+2.19(+8.40%)
Dec 14, 2020
27.59
27.80
25.62
26.06
4,140,974
-1.18(-4.33%)
Dec 11, 2020
28.30
28.65
26.93
27.24
4,050,600
-1.60(-5.55%)
Dec 10, 2020
26.21
29.28
25.70
28.84
6,248,246
+1.65(+6.07%)
Dec 09, 2020
29.45
29.70
26.00
27.19
9,912,224
-2.17(-7.39%)
Dec 08, 2020
28.31
29.75
25.81
29.36
16,648,075
+2.38(+8.82%)
Dec 07, 2020
24.01
27.85
23.91
26.98
13,085,563
+3.05(+12.75%)
Dec 04, 2020
23.26
24.10
21.80
23.93
6,204,600
+1.23(+5.42%)
Dec 03, 2020
23.38
25.23
22.26
22.70
9,933,957
-0.30(-1.30%)
Dec 02, 2020
20.13
23.60
18.81
23.00
11,681,905
+0.84(+3.79%)
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
78,182,648
+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
17,385,248
+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
.