Australia markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.2900-0.0400 (-1.20%)
At close: 04:00PM EDT
3.2800 -0.01 (-0.30%)
After hours: 07:59PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243.34803.36003.20503.29003.29006,868,600
16 May 20243.36003.49003.33003.33003.33005,916,800
15 May 20243.39003.48003.20003.31003.31006,449,500
14 May 20243.26003.52003.26003.28003.280014,531,400
13 May 20242.83003.18002.83003.10003.100010,550,500
10 May 20242.93003.06002.77002.82002.82008,111,500
09 May 20242.90002.95902.84002.84002.84005,197,100
08 May 20242.83002.90502.74502.90002.90003,364,400
07 May 20243.15003.18002.91402.92002.92006,145,600
06 May 20243.07003.24003.07003.21003.21005,922,500
03 May 20242.94003.06002.89003.04003.04006,234,400
02 May 20242.78002.89002.65002.89002.89006,965,800
01 May 20242.50002.74002.50002.60002.60005,332,600
30 Apr 20242.50002.56002.42002.53002.53003,958,700
29 Apr 20242.44002.54002.43102.52002.52003,002,100
26 Apr 20242.34002.46002.32002.42002.42003,465,000
25 Apr 20242.30002.32002.23002.31002.31002,631,700
24 Apr 20242.42002.44002.30002.33002.33003,048,300
23 Apr 20242.30002.46002.27002.35002.35003,335,000
22 Apr 20242.32002.33002.18002.30002.30003,509,300
19 Apr 20242.35002.38002.28002.29002.29002,670,100
18 Apr 20242.40002.49002.33002.36002.36002,768,700
17 Apr 20242.41002.46502.35002.38002.38002,861,800
16 Apr 20242.33002.40002.24002.37002.37003,553,400
15 Apr 20242.49002.49002.27002.29002.29005,295,900
12 Apr 20242.57002.58902.47002.48002.48002,785,600
11 Apr 20242.56002.62002.49502.57002.57002,640,700
10 Apr 20242.52002.59502.49002.53002.53004,212,200
09 Apr 20242.69002.74002.60502.65002.65003,983,300
08 Apr 20242.71002.80002.66002.67002.67003,137,300
05 Apr 20242.75002.76002.67502.70002.70003,432,500
04 Apr 20242.89002.96002.75002.77002.77004,881,300
03 Apr 20242.79002.87002.73002.83002.83003,873,500
02 Apr 20242.87002.88002.76002.81002.81002,986,500
01 Apr 20243.02003.04002.88002.98002.98004,551,800
28 Mar 20243.00003.14002.91003.01003.01009,117,500
27 Mar 20242.64002.99002.60502.98002.980010,886,600
26 Mar 20242.59002.69002.55002.60002.60005,685,900
25 Mar 20242.43002.53002.40002.52002.52009,029,600
22 Mar 20242.61002.61002.38002.39002.39009,324,400
21 Mar 20242.74002.78002.57002.62002.62005,855,200
20 Mar 20242.60002.78002.54002.70002.70008,102,600
19 Mar 20242.67002.69002.53002.59002.59009,084,100
18 Mar 20242.95002.95002.71002.71502.71507,264,300
15 Mar 20243.17003.20002.81002.92002.920016,010,300
14 Mar 20243.39003.51003.25003.43003.430016,406,300
13 Mar 20243.14003.38003.07003.31003.31008,802,400
12 Mar 20243.13003.21002.95003.14003.14008,088,000
11 Mar 20243.20003.34003.10003.11003.11008,933,000
08 Mar 20243.17003.34603.15003.19003.19006,969,900
07 Mar 20243.12003.18803.05503.11003.11005,661,900
06 Mar 20243.07003.27003.00003.12003.12008,843,700
05 Mar 20242.98003.06502.90002.97002.97005,661,600
04 Mar 20243.26003.28003.04003.04003.04006,830,900
01 Mar 20243.20003.30003.10003.23003.23005,829,000
29 Feb 20243.17003.38003.07003.18003.18007,580,800
28 Feb 20243.12003.17003.00003.07003.07006,244,000
27 Feb 20243.19003.27003.09003.15003.15006,953,200
26 Feb 20242.86003.17002.83003.15003.15007,881,100
23 Feb 20242.90002.98002.78002.89002.89004,805,700
22 Feb 20243.01003.06002.83502.91002.91007,545,700
21 Feb 20243.04003.16002.95502.99002.99005,568,600
20 Feb 20243.31003.32503.04003.09003.09008,609,900
16 Feb 20243.39003.45003.24003.35003.35008,033,100
15 Feb 20243.49003.62003.19003.49003.490013,995,700
14 Feb 20243.16003.55002.97003.54003.540026,593,300
13 Feb 20242.74002.78002.64002.68002.68005,101,400
12 Feb 20242.80003.04002.77002.93002.93008,523,700
09 Feb 20242.82002.87002.71002.79002.79006,088,600
08 Feb 20242.53002.76002.47502.74002.74005,860,300
07 Feb 20242.47002.56002.40002.53002.53004,011,100
06 Feb 20242.29002.47002.24002.45002.45005,222,200
05 Feb 20242.37002.37402.22002.26002.26005,835,800
02 Feb 20242.48002.50002.39002.42002.42003,796,500
01 Feb 20242.46002.54002.35002.53002.53004,501,500
31 Jan 20242.53002.63502.40002.40002.40005,563,300
30 Jan 20242.58002.62002.51502.54002.54004,067,500
29 Jan 20242.46002.66502.43002.65002.65006,146,400
26 Jan 20242.45002.52002.44002.47002.47002,614,900
25 Jan 20242.51002.54902.39502.46002.46004,193,000
24 Jan 20242.72002.73502.47002.53002.53005,754,300
23 Jan 20242.64002.71002.55002.67002.67006,887,500
22 Jan 20242.53002.70002.45002.58002.58007,389,700
19 Jan 20242.26002.52002.19002.50002.50007,758,400
18 Jan 20242.40002.43002.18002.24002.24009,188,500
17 Jan 20242.23002.34002.18002.29502.29504,634,600
16 Jan 20242.50002.54002.25002.32002.320010,624,900
12 Jan 20242.67002.78002.54002.54002.54006,282,200
11 Jan 20242.74002.77002.60002.68002.68007,403,300
10 Jan 20242.88002.90002.70002.84002.84007,558,200
09 Jan 20242.98002.99502.84502.86002.86008,809,900
08 Jan 20243.16003.24002.98003.03003.030018,333,000
05 Jan 20242.75002.96002.72002.82002.82006,130,800
04 Jan 20242.91002.97002.78002.80002.80008,245,400
03 Jan 20243.08003.10002.88002.91002.910012,770,800
02 Jan 20243.35003.46903.16003.17003.17009,026,300
29 Dec 20233.67003.67003.33003.39003.390015,004,900
28 Dec 20233.71003.97003.58003.69003.690017,452,600
27 Dec 20234.29004.31003.48003.68003.680030,290,300
26 Dec 20233.85004.48003.76004.12004.120030,493,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...