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 (%)
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%)
Apr 01, 2020
1.650
1.720
1.560
1.640
203,094
-0.09(-5.20%)
Mar 31, 2020
1.750
1.850
1.700
1.730
112,076
-0.03(-1.70%)
Mar 30, 2020
2.020
2.020
1.750
1.760
220,091
-0.13(-6.88%)
Mar 27, 2020
1.880
1.890
1.710
1.890
284,200
-0.02(-1.05%)
Mar 26, 2020
1.720
1.970
1.690
1.910
574,051
+0.22(+13.02%)
Mar 25, 2020
1.600
1.800
1.560
1.690
798,950
+0.15(+9.74%)
Mar 24, 2020
1.510
1.560
1.420
1.540
307,668
+0.13(+9.22%)
Mar 23, 2020
1.460
1.460
1.300
1.410
204,517
+0.00(+0.00%)
Mar 20, 2020
1.500
1.570
1.400
1.410
299,600
-0.02(-1.40%)
Mar 19, 2020
1.320
1.450
1.300
1.430
265,167
+0.12(+9.16%)
Mar 18, 2020
1.500
1.600
1.250
1.310
464,695
-0.30(-18.63%)
Mar 17, 2020
1.600
1.810
1.560
1.610
281,276
+0.05(+3.21%)
Mar 16, 2020
1.750
1.750
1.530
1.560
681,012
-0.35(-18.32%)
Mar 13, 2020
1.920
1.960
1.800
1.910
401,900
+0.13(+7.30%)
Mar 12, 2020
1.900
2.000
1.780
1.780
508,652
-0.34(-16.04%)
Mar 11, 2020
2.310
2.330
2.110
2.120
335,107
-0.23(-9.79%)
Mar 10, 2020
2.380
2.480
2.170
2.350
434,271
+0.07(+3.07%)
Mar 09, 2020
2.240
2.400
2.200
2.280
457,871
-0.21(-8.43%)
Mar 06, 2020
2.460
2.580
2.385
2.490
700,200
-0.03(-1.19%)
Mar 05, 2020
2.400
2.560
2.360
2.520
446,000
+0.12(+5.00%)
Mar 04, 2020
2.490
2.500
2.380
2.400
234,658
-0.01(-0.41%)
Mar 03, 2020
2.460
2.500
2.330
2.410
390,824
-0.08(-3.21%)
Mar 02, 2020
2.340
2.540
2.250
2.490
534,875
+0.22(+9.69%)
Feb 28, 2020
2.180
2.329
2.150
2.270
527,500
-0.09(-3.81%)
Feb 27, 2020
2.460
2.500
2.160
2.360
999,411
-0.23(-8.88%)
Feb 26, 2020
2.810
2.860
2.520
2.590
1,072,290
-0.27(-9.44%)
Feb 25, 2020
2.900
3.100
2.810
2.860
730,485
+0.00(+0.00%)
Feb 24, 2020
2.750
2.950
2.700
2.860
651,354
-0.15(-4.98%)
Feb 21, 2020
3.060
3.080
2.860
3.010
755,400
-0.11(-3.53%)
Feb 20, 2020
3.110
3.350
2.900
3.120
1,706,209
-0.04(-1.27%)
Feb 19, 2020
3.070
3.230
3.000
3.160
2,311,922
+0.22(+7.48%)
Feb 18, 2020
2.710
3.050
2.680
2.940
3,079,256
+0.27(+10.11%)
Feb 14, 2020
2.550
3.070
2.470
2.670
7,700,700
+0.36(+15.58%)
Feb 13, 2020
2.360
2.430
2.300
2.310
487,208
-0.02(-0.86%)
Feb 12, 2020
2.300
2.380
2.250
2.330
573,910
+0.05(+2.19%)
Feb 11, 2020
2.450
2.450
2.220
2.280
742,677
-0.11(-4.60%)
Feb 10, 2020
2.590
2.670
2.280
2.390
1,115,673
-0.16(-6.27%)
Feb 07, 2020
2.690
2.829
2.400
2.550
1,770,700
-0.13(-4.85%)
Feb 06, 2020
2.350
3.400
2.300
2.680
9,259,221
+0.43(+19.11%)
Feb 05, 2020
2.440
2.480
2.060
2.250
867,585
-0.24(-9.64%)
Feb 04, 2020
2.120
2.700
2.100
2.490
4,401,179
+0.42(+20.29%)
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
.