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 (%)
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%)
May 01, 2020
1.680
1.698
1.600
1.680
201,700
-0.01(-0.59%)
Apr 30, 2020
1.770
1.770
1.680
1.690
202,240
-0.03(-1.74%)
Apr 29, 2020
1.740
1.800
1.720
1.720
349,583
+0.00(+0.00%)
Apr 28, 2020
1.750
1.750
1.690
1.720
169,897
+0.03(+1.78%)
Apr 27, 2020
1.740
1.740
1.680
1.690
193,935
-0.04(-2.31%)
Apr 24, 2020
1.750
1.760
1.720
1.730
89,500
+0.00(+0.00%)
Apr 23, 2020
1.720
1.760
1.720
1.730
113,079
-0.01(-0.57%)
Apr 22, 2020
1.770
1.780
1.730
1.740
163,479
-0.04(-2.25%)
Apr 21, 2020
1.810
1.820
1.750
1.780
91,386
-0.05(-2.73%)
Apr 20, 2020
1.750
1.870
1.740
1.830
240,422
+0.05(+2.81%)
Apr 17, 2020
1.750
1.800
1.730
1.780
118,300
+0.06(+3.49%)
Apr 16, 2020
1.770
1.800
1.700
1.720
151,080
-0.07(-3.91%)
Apr 15, 2020
1.790
1.800
1.740
1.790
109,614
-0.02(-1.10%)
Apr 14, 2020
1.770
1.890
1.770
1.810
228,652
+0.02(+1.12%)
Apr 13, 2020
1.770
1.790
1.700
1.790
139,670
-0.01(-0.56%)
Apr 09, 2020
1.870
1.880
1.750
1.800
160,800
+0.00(+0.00%)
Apr 08, 2020
1.750
1.820
1.680
1.800
110,143
+0.09(+5.26%)
Apr 07, 2020
1.700
1.780
1.680
1.710
236,626
+0.09(+5.56%)
Apr 06, 2020
1.630
1.690
1.550
1.620
234,244
+0.08(+5.19%)
Apr 03, 2020
1.620
1.620
1.460
1.540
149,700
-0.08(-4.94%)
Apr 02, 2020
1.650
1.700
1.590
1.620
120,529
-0.02(-1.22%)
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
.