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
)
3.060
-0.090 (-2.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2019
3.650
3.680
3.420
3.570
553,769
-0.01(-0.28%)
Feb 27, 2019
3.720
3.840
3.520
3.580
990,582
-0.17(-4.53%)
Feb 26, 2019
3.390
3.800
3.210
3.750
2,613,824
+0.55(+17.19%)
Feb 25, 2019
3.520
3.640
3.120
3.200
1,836,581
-0.31(-8.83%)
Feb 22, 2019
3.820
3.880
3.380
3.510
1,947,300
-0.07(-1.96%)
Feb 21, 2019
3.830
4.250
3.410
3.580
5,712,516
-0.24(-6.28%)
Feb 20, 2019
3.090
4.100
3.090
3.820
7,096,552
+0.77(+25.25%)
Feb 19, 2019
2.940
3.130
2.920
3.050
1,443,460
+0.13(+4.45%)
Feb 15, 2019
2.590
3.300
2.570
2.920
6,438,400
+0.33(+12.74%)
Feb 14, 2019
2.440
2.790
2.360
2.590
3,440,462
+0.11(+4.44%)
Feb 13, 2019
2.200
2.490
2.140
2.480
1,606,310
+0.31(+14.29%)
Feb 12, 2019
2.190
2.200
2.140
2.170
183,873
+0.01(+0.46%)
Feb 11, 2019
2.280
2.280
2.140
2.160
272,889
-0.10(-4.42%)
Feb 08, 2019
2.240
2.260
2.130
2.260
355,900
+0.05(+2.26%)
Feb 07, 2019
2.150
2.270
2.150
2.210
486,270
+0.06(+2.79%)
Feb 06, 2019
2.200
2.230
2.150
2.150
257,178
-0.06(-2.71%)
Feb 05, 2019
2.230
2.260
2.180
2.210
281,625
-0.03(-1.34%)
Feb 04, 2019
2.260
2.270
2.150
2.240
368,675
-0.04(-1.75%)
Feb 01, 2019
2.350
2.400
2.190
2.280
512,900
-0.01(-0.44%)
Jan 31, 2019
2.370
2.530
2.230
2.290
1,569,154
-0.08(-3.38%)
Jan 30, 2019
2.140
2.550
2.100
2.370
1,700,626
+0.25(+11.79%)
Jan 29, 2019
2.200
2.230
2.100
2.120
390,180
-0.12(-5.36%)
Jan 28, 2019
2.330
2.350
2.150
2.240
738,984
-0.15(-6.28%)
Jan 25, 2019
2.360
2.460
2.260
2.390
1,145,200
+0.03(+1.27%)
Jan 24, 2019
2.540
2.950
2.290
2.360
11,353,709
+0.11(+4.89%)
Jan 23, 2019
1.890
2.480
1.830
2.250
4,851,660
+0.50(+28.57%)
Jan 22, 2019
1.800
1.800
1.730
1.750
72,483
-0.04(-2.23%)
Jan 18, 2019
1.710
1.850
1.710
1.790
166,400
+0.05(+2.87%)
Jan 17, 2019
1.780
1.783
1.710
1.740
139,484
-0.05(-2.79%)
Jan 16, 2019
1.850
1.850
1.750
1.790
135,599
-0.04(-2.19%)
Jan 15, 2019
1.870
1.940
1.730
1.830
629,640
-0.01(-0.54%)
Jan 14, 2019
1.840
1.900
1.820
1.840
172,792
+0.00(+0.00%)
Jan 11, 2019
1.860
1.930
1.830
1.840
135,000
-0.07(-3.66%)
Jan 10, 2019
1.860
1.910
1.800
1.910
134,854
+0.04(+2.14%)
Jan 09, 2019
1.890
1.930
1.810
1.870
221,350
+0.03(+1.63%)
Jan 08, 2019
1.910
1.980
1.820
1.840
262,773
-0.10(-5.15%)
Jan 07, 2019
1.890
2.020
1.850
1.940
288,712
+0.09(+4.86%)
Jan 04, 2019
1.790
1.890
1.750
1.850
150,100
+0.07(+3.93%)
Jan 03, 2019
1.810
1.810
1.710
1.780
114,375
-0.02(-1.11%)
Jan 02, 2019
1.790
1.810
1.730
1.800
201,388
+0.08(+4.65%)
Dec 31, 2018
1.800
1.820
1.710
1.720
160,700
-0.05(-2.82%)
Dec 28, 2018
1.840
1.850
1.750
1.770
132,000
+0.02(+1.14%)
Dec 27, 2018
1.800
1.840
1.690
1.750
239,067
-0.08(-4.37%)
Dec 26, 2018
1.710
1.920
1.710
1.830
271,490
+0.12(+7.02%)
Dec 24, 2018
1.620
1.790
1.600
1.710
264,300
+0.12(+7.55%)
Dec 21, 2018
1.750
1.750
1.560
1.590
276,700
-0.15(-8.62%)
Dec 20, 2018
1.760
1.806
1.650
1.740
331,521
-0.11(-5.95%)
Dec 19, 2018
1.800
1.850
1.794
1.850
201,977
+0.04(+2.21%)
Dec 18, 2018
1.960
1.960
1.770
1.810
320,321
-0.15(-7.65%)
Dec 17, 2018
1.870
1.990
1.800
1.960
321,238
+0.08(+4.26%)
Dec 14, 2018
1.920
1.960
1.860
1.880
141,600
-0.02(-1.05%)
Dec 13, 2018
2.070
2.070
1.880
1.900
425,172
-0.16(-7.77%)
Dec 12, 2018
2.130
2.130
2.000
2.060
194,128
+0.00(+0.00%)
Dec 11, 2018
2.120
2.200
2.050
2.060
359,391
-0.01(-0.48%)
Dec 10, 2018
2.150
2.170
2.050
2.070
255,894
-0.04(-1.90%)
Dec 07, 2018
2.120
2.200
2.100
2.110
160,100
+0.01(+0.48%)
Dec 06, 2018
2.170
2.200
2.100
2.100
205,303
+0.02(+0.96%)
Dec 04, 2018
2.170
2.200
2.030
2.080
215,800
-0.12(-5.45%)
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
.