Singapore markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
14.98-0.71 (-4.53%)
At close: 04:00PM EDT
15.05 +0.07 (+0.47%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202216.0516.1714.3814.9814.981,745,600
19 May 202215.4516.2815.3115.6915.69800,100
18 May 202216.7817.1615.1615.7015.701,108,600
17 May 202217.3117.5216.3517.0217.02939,100
16 May 202217.5018.2916.6016.8016.80995,900
13 May 202215.8818.1415.4217.2417.241,714,200
12 May 202214.2415.7213.9215.0215.021,601,900
11 May 202216.0016.2414.3414.6514.651,635,700
10 May 202216.0116.9615.7716.2716.271,761,000
09 May 202217.2217.3515.3515.5315.531,742,100
06 May 202218.1618.3517.2117.9617.96937,300
05 May 202219.6119.8017.9118.3918.391,006,800
04 May 202219.5020.2818.8119.9019.90818,500
03 May 202219.3520.2519.2619.6119.61631,000
02 May 202218.7819.6418.6019.4319.43875,600
29 Apr 202219.3120.2418.6919.1019.10960,400
28 Apr 202220.1320.5518.5019.6219.621,165,300
27 Apr 202220.7421.3620.3220.3620.36618,000
26 Apr 202221.6021.9320.5120.8220.82763,000
25 Apr 202220.6622.0420.6021.9821.98792,100
22 Apr 202221.3822.0620.9321.2021.20555,900
21 Apr 202223.1623.5821.1521.6221.62877,100
20 Apr 202223.7023.7022.5222.8122.81602,300
19 Apr 202223.1124.0122.8323.7023.70602,200
18 Apr 202224.2224.2222.5523.0223.02872,700
14 Apr 202225.1325.3124.1524.1624.16446,900
13 Apr 202224.3325.1523.9025.0325.03443,100
12 Apr 202225.2625.8024.1524.4224.42596,000
11 Apr 202224.5525.4024.0424.9424.94688,100
08 Apr 202225.9126.0424.8025.0525.05599,400
07 Apr 202226.2626.6725.1525.9625.96760,200
06 Apr 202227.1927.1925.0326.2226.221,186,600
05 Apr 202229.5629.9927.7127.8727.871,224,000
04 Apr 202227.2529.5627.1629.2929.292,149,200
01 Apr 202226.5027.0226.2326.8926.89683,400
31 Mar 202226.7727.1926.0626.4626.46687,700
30 Mar 202227.2427.6726.3926.6726.67881,800
29 Mar 202227.2228.1626.6427.3427.341,371,800
28 Mar 202226.5427.0725.6026.9926.99699,400
25 Mar 202226.7526.7625.8426.2526.25627,600
24 Mar 202226.6427.0125.7526.9026.90718,700
23 Mar 202226.0527.7925.9526.4126.411,593,300
22 Mar 202224.6827.2424.6826.1826.181,990,300
21 Mar 202225.7326.7324.5624.5724.571,427,200
18 Mar 202224.3625.7024.2425.6125.611,979,600
17 Mar 202223.8724.5223.2624.5224.521,037,300
16 Mar 202222.4124.1021.6123.8623.861,554,800
15 Mar 202220.6622.0720.0722.0122.01969,400
14 Mar 202222.8523.5420.7721.1921.191,670,100
11 Mar 202223.9424.4422.2323.1823.182,315,700
10 Mar 202224.7325.6024.1925.1325.131,429,300
09 Mar 202224.9925.5324.2825.4525.451,514,800
08 Mar 202222.2825.4921.8924.3224.321,687,100
07 Mar 202222.2023.3922.0822.4622.461,132,300
04 Mar 202223.5224.3921.9522.4322.431,192,500
03 Mar 202225.1825.2423.6824.0224.02880,800
02 Mar 202224.4524.9823.6824.8124.81794,900
01 Mar 202224.4425.6624.1424.3124.311,022,500
28 Feb 202224.2725.0623.7524.5824.581,499,900
25 Feb 202224.1424.3423.1523.8623.86815,000
24 Feb 202220.0824.2919.8424.1924.191,890,700
23 Feb 202222.8023.2422.2222.2222.221,120,400
22 Feb 202222.1523.4421.9722.5622.561,377,900
18 Feb 202224.0624.3523.0223.5523.55924,400
17 Feb 202225.0925.7324.1524.1924.19850,100
16 Feb 202225.1525.9624.8325.4425.44791,500
15 Feb 202224.4525.5324.3325.4225.421,236,800
14 Feb 202222.9824.5822.8923.7823.781,140,000
11 Feb 202224.4025.3623.3723.7023.702,325,200
10 Feb 202222.4125.7022.4123.7023.702,211,300
09 Feb 202221.7123.1521.5523.1523.151,711,900
08 Feb 202219.7721.7519.7021.3721.371,276,600
07 Feb 202220.2120.8419.5019.8619.86811,200
04 Feb 202219.3920.4819.1819.9819.981,092,300
03 Feb 202219.4520.5019.1519.4119.411,246,900
02 Feb 202221.0921.1019.5320.2620.261,281,500
01 Feb 202221.0021.1820.1320.8920.891,391,300
31 Jan 202219.1021.3819.0520.9120.911,732,700
28 Jan 202218.3719.2017.9318.8918.891,386,500
27 Jan 202220.1120.3518.5018.6018.601,435,300
26 Jan 202220.4621.1619.6019.7919.791,756,700
25 Jan 202219.5720.4719.1319.8419.841,364,200
24 Jan 202219.6320.6718.4520.5620.562,731,500
21 Jan 202221.3222.1720.2120.9820.983,047,600
20 Jan 202223.1923.9121.7622.0622.062,363,800
19 Jan 202224.5725.2622.9923.3423.342,679,600
18 Jan 202223.6726.6822.8224.8524.856,520,800
14 Jan 202222.5623.4822.5223.3823.381,341,600
13 Jan 202224.1624.1922.8522.9222.921,393,400
12 Jan 202224.3524.9123.5723.8423.84984,700
11 Jan 202223.8024.6123.3124.1024.101,300,000
10 Jan 202223.1924.1822.5523.8523.851,908,300
07 Jan 202224.0024.7423.5223.7023.702,106,400
06 Jan 202225.2125.4323.1124.2524.251,929,600
05 Jan 202227.0327.3025.0125.1025.102,665,100
04 Jan 202227.2327.2726.0027.1127.112,786,900
03 Jan 202227.4527.7926.4526.8726.872,602,100
31 Dec 202127.1928.0926.4626.5126.511,144,500
30 Dec 202126.0928.5026.0327.4927.492,152,900
29 Dec 202127.1527.5025.6926.2726.272,076,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...