Yahoo

Mail

Singapore markets closed

Straits Times Index
3,071.23
+6.69(+0.22%)
Nikkei
30,500.05
+176.71(+0.58%)
Hang Seng
24,920.76
+252.91(+1.03%)
FTSE 100
6,963.64
-63.84(-0.91%)
BTC-USD
48,036.87
-623.03(-1.28%)
CMC Crypto 200
1,193.48
-32.05(-2.62%)

PROPERTY

Five-room HDB DBSS flats in Singapore under S$1 million: Where to find them

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

30.03+0.31 (+1.04%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sep 2021	30.05	30.40	29.45	30.03	30.03	3,267,000
16 Sep 2021	29.96	30.38	28.85	29.72	29.72	1,880,300
15 Sep 2021	29.79	30.45	28.94	30.33	30.33	1,559,400
14 Sep 2021	29.81	30.88	29.35	30.04	30.04	1,323,400
13 Sep 2021	30.80	31.34	28.69	29.79	29.79	3,424,000
10 Sep 2021	32.36	32.36	30.64	30.65	30.65	1,367,100
09 Sep 2021	31.33	32.69	30.77	31.90	31.90	1,440,900
08 Sep 2021	32.88	32.88	31.10	31.21	31.21	1,221,900
07 Sep 2021	33.02	33.96	32.64	32.85	32.85	907,400
03 Sep 2021	32.90	33.73	32.45	32.97	32.97	801,000
02 Sep 2021	33.90	34.66	32.91	33.30	33.30	2,163,500
01 Sep 2021	32.47	33.61	32.11	32.94	32.94	1,185,700
31 Aug 2021	31.19	32.84	31.19	32.43	32.43	1,509,200
30 Aug 2021	31.59	31.65	30.66	31.24	31.24	834,300
27 Aug 2021	30.73	32.37	30.42	31.38	31.38	1,595,000
26 Aug 2021	31.81	32.41	30.57	30.74	30.74	986,000
25 Aug 2021	32.65	32.86	31.87	31.93	31.93	1,057,700
24 Aug 2021	32.26	33.18	32.08	32.58	32.58	1,149,900
23 Aug 2021	31.09	32.40	30.80	32.15	32.15	1,040,300
20 Aug 2021	29.98	31.09	29.85	30.71	30.71	1,225,100
19 Aug 2021	30.58	31.43	29.75	29.82	29.82	1,335,300
18 Aug 2021	30.62	32.01	29.75	31.18	31.18	1,272,600
17 Aug 2021	30.80	31.61	29.80	30.26	30.26	1,973,800
16 Aug 2021	31.98	33.22	31.40	31.57	31.57	1,567,900
13 Aug 2021	33.51	33.85	31.95	32.50	32.50	1,770,900
12 Aug 2021	33.90	34.64	31.68	34.09	34.09	4,140,700
11 Aug 2021	37.19	37.19	34.33	36.00	36.00	1,878,900
10 Aug 2021	36.21	37.46	35.78	36.65	36.65	1,728,700
09 Aug 2021	33.90	36.84	33.32	35.72	35.72	2,403,500
06 Aug 2021	36.25	36.40	33.54	33.87	33.87	1,586,500
05 Aug 2021	34.96	36.66	34.00	35.40	35.40	2,159,200
04 Aug 2021	33.60	35.28	33.30	34.13	34.13	1,095,600
03 Aug 2021	33.67	34.33	32.23	33.91	33.91	975,800
02 Aug 2021	34.73	35.00	33.81	34.04	34.04	850,000
30 Jul 2021	33.23	35.30	33.07	34.53	34.53	880,800
29 Jul 2021	35.43	35.80	33.98	34.05	34.05	1,382,200
28 Jul 2021	33.11	36.73	33.05	35.43	35.43	3,329,700
27 Jul 2021	32.62	33.57	31.24	32.96	32.96	1,381,400
26 Jul 2021	31.67	34.17	31.55	33.04	33.04	1,141,100
23 Jul 2021	33.13	33.20	31.37	32.01	32.01	936,500
22 Jul 2021	34.22	34.51	32.32	33.04	33.04	995,100
21 Jul 2021	32.02	34.26	32.02	34.20	34.20	1,256,500
20 Jul 2021	31.50	32.60	29.58	32.12	32.12	1,535,000
19 Jul 2021	29.42	31.22	29.16	31.07	31.07	1,295,700
16 Jul 2021	32.18	32.18	30.02	30.43	30.43	1,259,800
15 Jul 2021	31.11	32.50	30.35	31.33	31.33	1,588,700
14 Jul 2021	33.19	33.56	31.01	31.12	31.12	1,783,700
13 Jul 2021	34.25	34.58	32.98	33.05	33.05	1,274,700
12 Jul 2021	35.16	35.70	34.08	34.63	34.63	917,400
09 Jul 2021	35.91	35.91	34.65	35.40	35.40	1,192,300
08 Jul 2021	34.02	35.87	33.65	35.48	35.48	1,654,600
07 Jul 2021	37.83	38.17	34.51	34.91	34.91	2,187,500
06 Jul 2021	37.50	39.09	36.74	37.83	37.83	1,506,100
02 Jul 2021	39.75	40.20	37.24	37.38	37.38	1,992,100
01 Jul 2021	41.50	41.54	38.66	39.78	39.78	2,114,700
30 Jun 2021	41.79	42.06	40.81	41.17	41.17	1,169,800
29 Jun 2021	43.65	44.04	41.75	41.95	41.95	1,405,700
28 Jun 2021	42.50	44.49	41.55	43.37	43.37	2,309,700
25 Jun 2021	42.00	43.78	41.16	42.27	42.27	7,412,300
24 Jun 2021	40.30	42.10	39.26	41.50	41.50	3,311,100
23 Jun 2021	38.51	39.94	38.38	39.87	39.87	1,273,300
22 Jun 2021	39.00	39.38	37.41	38.25	38.25	1,282,100
21 Jun 2021	39.16	40.07	38.60	38.77	38.77	1,151,200
18 Jun 2021	40.38	41.57	38.82	39.28	39.28	2,569,400
17 Jun 2021	40.11	42.28	39.91	40.82	40.82	1,633,600
16 Jun 2021	38.86	41.14	38.85	40.30	40.30	1,516,500
15 Jun 2021	40.53	40.94	38.43	39.70	39.70	2,120,100
14 Jun 2021	40.12	43.00	39.70	41.05	41.05	3,581,200
11 Jun 2021	38.72	39.66	38.35	39.50	39.50	904,500
10 Jun 2021	40.35	40.50	38.25	38.52	38.52	1,087,200
09 Jun 2021	41.61	42.39	39.52	39.67	39.67	1,473,100
08 Jun 2021	41.77	42.48	39.70	40.95	40.95	2,069,700
07 Jun 2021	38.95	40.99	38.60	40.79	40.79	2,234,300
04 Jun 2021	39.66	39.81	37.83	38.77	38.77	1,657,500
03 Jun 2021	38.25	41.00	36.66	38.85	38.85	4,483,700
02 Jun 2021	35.60	38.90	34.70	38.55	38.55	3,318,900
01 Jun 2021	34.34	35.78	34.10	35.42	35.42	1,560,000
28 May 2021	35.40	35.85	33.85	34.00	34.00	1,353,200
27 May 2021	34.54	35.20	33.36	35.14	35.14	2,108,500
26 May 2021	32.16	34.90	32.15	34.64	34.64	2,496,400
25 May 2021	32.30	33.35	31.59	31.72	31.72	1,530,500
24 May 2021	34.25	34.34	32.06	32.57	32.57	2,455,900
21 May 2021	33.00	34.13	32.57	34.09	34.09	2,549,700
20 May 2021	32.41	33.32	31.25	32.94	32.94	1,715,900
19 May 2021	32.90	32.93	30.51	31.97	31.97	1,693,000
18 May 2021	31.44	34.14	30.94	32.95	32.95	3,342,100
17 May 2021	29.47	31.55	28.90	30.75	30.75	2,125,400
14 May 2021	26.28	30.40	26.28	29.95	29.95	3,898,600
13 May 2021	29.33	30.32	26.14	26.22	26.22	3,428,400
12 May 2021	30.10	31.00	28.63	28.75	28.75	1,533,600
11 May 2021	27.40	31.50	26.60	31.08	31.08	3,292,600
10 May 2021	32.00	32.30	29.31	30.13	30.13	3,514,200
07 May 2021	33.22	34.10	31.76	32.57	32.57	2,083,300
06 May 2021	34.02	34.93	31.80	32.27	32.27	2,828,900
05 May 2021	35.64	36.93	34.20	34.67	34.67	2,003,400
04 May 2021	34.30	35.37	32.73	35.26	35.26	1,852,400
03 May 2021	36.96	37.06	35.00	35.48	35.48	1,823,800
30 Apr 2021	37.56	39.09	36.51	36.80	36.80	2,471,500
29 Apr 2021	39.62	39.86	36.31	38.16	38.16	3,771,100
28 Apr 2021	36.51	40.93	35.75	39.55	39.55	7,628,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,071.23+6.69(+0.22%)

Nikkei30,500.05+176.71(+0.58%)

Hang Seng24,920.76+252.91(+1.03%)

FTSE 1006,963.64-63.84(-0.91%)

BTC-USD48,036.87-623.03(-1.28%)

CMC Crypto 2001,193.48-32.05(-2.62%)

Five-room HDB DBSS flats in Singapore under S$1 million: Where to find them

Blink Charging Co. (BLNK)

Straits Times Index
3,071.23
+6.69(+0.22%)

Nikkei
30,500.05
+176.71(+0.58%)

Hang Seng
24,920.76
+252.91(+1.03%)

FTSE 100
6,963.64
-63.84(-0.91%)

BTC-USD
48,036.87
-623.03(-1.28%)

CMC Crypto 200
1,193.48
-32.05(-2.62%)