Singapore markets close in 5 hours 9 minutes

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
34.25+0.71 (+2.12%)
At close: 04:00PM EST
34.70 +0.45 (+1.31%)
After hours: 07:54PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202133.6634.4532.2234.2534.251,406,200
07 Dec 202134.2934.6632.9733.5433.541,599,900
06 Dec 202132.7633.2230.1232.4432.441,960,000
03 Dec 202136.1036.2132.0132.9132.912,917,500
02 Dec 202135.1637.1234.6936.3336.331,807,900
01 Dec 202138.4539.3935.6535.7435.742,822,200
30 Nov 202137.9539.4234.6938.4338.433,637,200
29 Nov 202139.0639.1436.6838.4038.401,908,100
26 Nov 202137.6738.6436.8838.1838.181,424,800
24 Nov 202138.7939.4637.8038.8838.881,549,200
23 Nov 202138.4640.4137.2638.8538.852,503,900
22 Nov 202141.6742.5037.5638.2138.216,025,700
19 Nov 202142.5945.0642.5143.0843.084,081,400
18 Nov 202145.2245.4240.5142.1742.175,912,500
17 Nov 202143.1049.0043.0046.1346.139,820,500
16 Nov 202143.4645.4441.3744.6644.669,538,600
15 Nov 202141.7047.4240.0046.8546.8521,799,400
12 Nov 202140.4242.8838.6040.0140.0121,942,500
11 Nov 202133.2535.9332.6235.5135.516,507,300
10 Nov 202133.7734.5431.7732.8332.833,774,700
09 Nov 202138.6838.7633.8035.0035.006,734,500
08 Nov 202135.0440.5033.5339.0739.0717,701,800
05 Nov 202132.1532.3030.7631.4431.441,317,600
04 Nov 202133.3733.3731.7431.9831.981,261,500
03 Nov 202132.9234.4131.9932.6832.681,885,200
02 Nov 202133.1333.4231.6532.9132.911,962,000
01 Nov 202133.1634.1832.4333.4233.424,359,200
29 Oct 202129.6231.8529.5031.8031.803,354,400
28 Oct 202128.3330.4928.1229.6129.612,394,200
27 Oct 202129.4430.1028.1528.3228.321,101,800
26 Oct 202129.0030.3228.5029.1429.141,809,800
25 Oct 202127.7029.2427.3628.9228.921,707,600
22 Oct 202129.4329.4327.4327.6827.681,846,500
21 Oct 202128.6330.1728.3829.2229.221,395,700
20 Oct 202129.0029.0228.1528.8728.871,040,200
19 Oct 202128.9529.6028.6129.0529.051,457,400
18 Oct 202128.1129.0828.0228.7928.79828,600
15 Oct 202128.9229.2728.3128.3328.331,048,200
14 Oct 202129.4529.4528.2028.7128.71982,900
13 Oct 202128.9429.4028.3829.2729.271,177,000
12 Oct 202127.6828.9027.4828.5528.551,184,800
11 Oct 202127.0228.0326.9727.1427.14655,700
08 Oct 202127.4427.9326.8827.0927.09722,900
07 Oct 202127.6228.2827.1227.1527.151,698,900
06 Oct 202126.5827.5426.3427.0727.07945,200
05 Oct 202126.7727.1826.2626.8326.831,219,400
04 Oct 202128.0528.0526.2126.6226.621,799,800
01 Oct 202128.8229.0728.0028.2828.28748,300
30 Sep 202128.2528.7827.5528.6128.611,480,800
29 Sep 202129.0629.6727.8527.9527.951,643,700
28 Sep 202129.6029.9028.5629.0129.011,414,500
27 Sep 202129.0630.6828.3929.9329.931,726,300
24 Sep 202130.2030.3428.9329.0829.081,928,100
23 Sep 202130.2031.0429.9630.7130.71949,300
22 Sep 202129.7630.3029.4529.9029.901,241,900
21 Sep 202129.0130.5029.0029.7329.731,841,400
20 Sep 202128.7229.5928.4028.8028.801,689,700
17 Sep 202130.0530.4029.4530.0330.033,269,800
16 Sep 202129.9630.3828.8529.7229.721,880,300
15 Sep 202129.7930.4528.9430.3330.331,559,400
14 Sep 202129.8130.8829.3530.0430.041,323,400
13 Sep 202130.8031.3428.6929.7929.793,424,000
10 Sep 202132.3632.3630.6430.6530.651,367,100
09 Sep 202131.3332.6930.7731.9031.901,440,900
08 Sep 202132.8832.8831.1031.2131.211,221,900
07 Sep 202133.0233.9632.6432.8532.85907,400
03 Sep 202132.9033.7332.4532.9732.97801,000
02 Sep 202133.9034.6632.9133.3033.302,163,500
01 Sep 202132.4733.6132.1132.9432.941,185,700
31 Aug 202131.1932.8431.1932.4332.431,509,200
30 Aug 202131.5931.6530.6631.2431.24834,300
27 Aug 202130.7332.3730.4231.3831.381,595,000
26 Aug 202131.8132.4130.5730.7430.74986,000
25 Aug 202132.6532.8631.8731.9331.931,057,700
24 Aug 202132.2633.1832.0832.5832.581,149,900
23 Aug 202131.0932.4030.8032.1532.151,040,300
20 Aug 202129.9831.0929.8530.7130.711,225,100
19 Aug 202130.5831.4329.7529.8229.821,335,300
18 Aug 202130.6232.0129.7531.1831.181,272,600
17 Aug 202130.8031.6129.8030.2630.261,973,800
16 Aug 202131.9833.2231.4031.5731.571,567,900
13 Aug 202133.5133.8531.9532.5032.501,770,900
12 Aug 202133.9034.6431.6834.0934.094,140,700
11 Aug 202137.1937.1934.3336.0036.001,878,900
10 Aug 202136.2137.4635.7836.6536.651,728,700
09 Aug 202133.9036.8433.3235.7235.722,403,500
06 Aug 202136.2536.4033.5433.8733.871,586,500
05 Aug 202134.9636.6634.0035.4035.402,159,200
04 Aug 202133.6035.2833.3034.1334.131,095,600
03 Aug 202133.6734.3332.2333.9133.91975,800
02 Aug 202134.7335.0033.8134.0434.04850,000
30 Jul 202133.2335.3033.0734.5334.53880,800
29 Jul 202135.4335.8033.9834.0534.051,382,200
28 Jul 202133.1136.7333.0535.4335.433,329,700
27 Jul 202132.6233.5731.2432.9632.961,381,400
26 Jul 202131.6734.1731.5533.0433.041,141,100
23 Jul 202133.1333.2031.3732.0132.01936,500
22 Jul 202134.2234.5132.3233.0433.04995,100
21 Jul 202132.0234.2632.0234.2034.201,256,500
20 Jul 202131.5032.6029.5832.1232.121,535,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...