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 (%)
Sep 28, 2018
2.390
2.470
2.360
2.450
114,400
+0.04(+1.66%)
Sep 27, 2018
2.440
2.440
2.330
2.410
81,197
+0.02(+0.84%)
Sep 26, 2018
2.360
2.410
2.250
2.390
233,134
+0.02(+0.84%)
Sep 25, 2018
2.470
2.550
2.360
2.370
158,792
+0.00(+0.00%)
Sep 24, 2018
2.500
2.540
2.360
2.370
102,740
-0.14(-5.58%)
Sep 21, 2018
2.550
2.640
2.460
2.510
161,100
-0.04(-1.57%)
Sep 20, 2018
2.400
2.600
2.350
2.550
282,396
+0.17(+7.14%)
Sep 19, 2018
2.400
2.420
2.320
2.380
191,684
-0.06(-2.46%)
Sep 18, 2018
2.600
2.640
2.350
2.440
546,461
-0.21(-7.92%)
Sep 17, 2018
2.760
2.800
2.640
2.650
172,872
+0.00(+0.00%)
Sep 14, 2018
3.000
3.090
2.560
2.650
627,500
-0.40(-13.11%)
Sep 13, 2018
3.120
3.120
3.000
3.050
115,710
+0.00(+0.00%)
Sep 12, 2018
3.070
3.120
3.040
3.050
94,612
+0.00(+0.00%)
Sep 11, 2018
3.150
3.240
3.030
3.050
138,612
-0.12(-3.79%)
Sep 10, 2018
3.200
3.320
3.100
3.170
111,368
-0.02(-0.63%)
Sep 07, 2018
3.380
3.380
3.140
3.190
122,400
-0.18(-5.34%)
Sep 06, 2018
3.450
3.450
3.201
3.370
161,482
-0.09(-2.60%)
Sep 05, 2018
3.480
3.640
3.290
3.460
238,808
+0.02(+0.58%)
Sep 04, 2018
3.150
3.580
3.100
3.440
380,543
+0.25(+7.84%)
Aug 31, 2018
3.190
3.190
3.190
0
+0.10(+3.24%)
Aug 30, 2018
3.150
3.230
3.050
3.090
163,219
-0.11(-3.44%)
Aug 29, 2018
3.200
3.280
3.110
3.200
236,442
+0.05(+1.59%)
Aug 28, 2018
3.160
3.250
3.030
3.150
296,586
-0.05(-1.56%)
Aug 27, 2018
3.200
3.380
3.100
3.200
282,197
+0.01(+0.31%)
Aug 24, 2018
3.200
3.310
3.140
3.190
196,700
-0.08(-2.45%)
Aug 23, 2018
3.090
3.370
3.080
3.270
275,821
+0.16(+5.14%)
Aug 22, 2018
3.140
3.190
2.960
3.110
429,681
-0.12(-3.72%)
Aug 21, 2018
3.310
3.380
3.150
3.230
189,180
-0.09(-2.71%)
Aug 20, 2018
3.320
3.480
3.300
3.320
226,617
-0.08(-2.35%)
Aug 17, 2018
3.530
3.530
3.150
3.400
306,900
-0.16(-4.49%)
Aug 16, 2018
3.460
3.680
3.400
3.560
254,700
+0.04(+1.14%)
Aug 15, 2018
3.480
3.530
3.330
3.520
238,217
-0.07(-1.95%)
Aug 14, 2018
3.900
3.950
3.410
3.590
820,142
-0.18(-4.77%)
Aug 13, 2018
3.700
4.000
3.620
3.770
482,318
+0.08(+2.31%)
Aug 10, 2018
3.920
4.030
3.610
3.685
715,200
-0.36(-9.01%)
Aug 09, 2018
3.850
4.130
3.810
4.050
571,293
+0.10(+2.53%)
Aug 08, 2018
4.360
4.360
3.920
3.950
779,955
-0.40(-9.20%)
Aug 07, 2018
4.150
4.420
3.810
4.350
2,969,788
-0.07(-1.58%)
Aug 06, 2018
3.640
4.870
3.550
4.420
11,828,443
+1.02(+30.00%)
Aug 03, 2018
2.910
3.410
2.900
3.400
1,013,800
+0.53(+18.47%)
Aug 02, 2018
2.860
2.910
2.760
2.870
155,573
+0.02(+0.70%)
Aug 01, 2018
2.910
3.020
2.810
2.850
180,215
-0.08(-2.73%)
Jul 31, 2018
3.000
3.090
2.820
2.930
216,020
+0.01(+0.34%)
Jul 30, 2018
3.060
3.060
2.770
2.920
239,867
-0.18(-5.81%)
Jul 27, 2018
3.230
3.350
2.920
3.100
447,300
-0.18(-5.49%)
Jul 26, 2018
3.200
3.300
3.110
3.280
396,705
-0.08(-2.38%)
Jul 25, 2018
3.750
3.750
3.220
3.360
1,014,436
-0.02(-0.59%)
Jul 24, 2018
3.460
3.492
3.300
3.380
215,838
-0.10(-2.87%)
Jul 23, 2018
3.430
3.620
3.411
3.480
175,377
+0.06(+1.75%)
Jul 20, 2018
3.500
3.640
3.390
3.420
138,289
-0.13(-3.66%)
Jul 19, 2018
3.300
3.720
3.211
3.550
474,118
+0.12(+3.50%)
Jul 18, 2018
3.600
3.630
3.270
3.430
550,641
-0.17(-4.72%)
Jul 17, 2018
3.500
3.730
3.500
3.600
214,751
+0.00(+0.00%)
Jul 16, 2018
3.920
3.982
3.500
3.600
457,513
-0.33(-8.40%)
Jul 13, 2018
3.980
4.065
3.910
3.930
192,285
-0.10(-2.36%)
Jul 12, 2018
4.110
4.149
3.880
4.025
463,500
-0.17(-4.17%)
Jul 11, 2018
4.050
4.240
4.000
4.200
243,613
+0.10(+2.44%)
Jul 10, 2018
4.030
4.320
4.001
4.100
451,057
+0.04(+0.99%)
Jul 09, 2018
3.800
4.350
3.780
4.060
602,074
+0.29(+7.69%)
Jul 06, 2018
3.900
3.900
3.700
3.770
445,860
-0.20(-5.04%)
Jul 05, 2018
4.400
4.460
3.800
3.970
850,045
-0.49(-10.99%)
Jul 03, 2018
4.460
4.460
4.460
0
-0.33(-6.89%)
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
.