Blink Charging Company (BLNK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -11.2903225806 | 1.86 | 1.89 | 1.65 | 3688858 | 1.72578073 | CS |
| 4 | -0.22 | -11.7647058824 | 1.87 | 1.96 | 1.53 | 3767700 | 1.74402943 | CS |
| 12 | -1.15 | -41.0714285714 | 2.8 | 3.75 | 1.53 | 4634002 | 2.41867224 | CS |
| 26 | -0.94 | -36.2934362934 | 2.59 | 3.75 | 1.53 | 4788617 | 2.69354547 | CS |
| 52 | -1.31 | -44.2567567568 | 2.96 | 4.66 | 1.53 | 5703718 | 2.93267786 | CS |
| 156 | -27.41 | -94.322092223 | 29.06 | 49 | 1.53 | 3097433 | 8.84006773 | CS |
| 260 | -1.11 | -40.2173913043 | 2.76 | 64.5 | 1.25 | 3646645 | 17.79627575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 1.65 | -0.09 | -5.17 | 1.75 | 1.75 | 1.65 | 3369578 |
| 1727217300 | 1.74 | 0.05 | 2.96 | 1.69 | 1.75 | 1.69 | 2461962 |
| 1727130900 | 1.69 | -0.05 | -2.87 | 1.71 | 1.74 | 1.664 | 3685561 |
| 1726871700 | 1.74 | -0.07 | -3.87 | 1.79 | 1.81 | 1.71 | 5708965 |
| 1726785300 | 1.81 | 0 | 0.00 | 1.86 | 1.89 | 1.795 | 3218224 |
| 1726698900 | 1.81 | -0.07 | -3.72 | 1.9079 | 1.96 | 1.8 | 4323090 |
| 1726612500 | 1.88 | 0.09 | 5.03 | 1.815 | 1.93 | 1.81 | 3807793 |
| 1726526100 | 1.79 | -0.05 | -2.72 | 1.85 | 1.85 | 1.75 | 2408025 |
| 1726266900 | 1.84 | 0.06 | 3.37 | 1.81 | 1.84 | 1.78 | 2842517 |
| 1726180500 | 1.78 | -0.03 | -1.66 | 1.8 | 1.8192 | 1.72 | 3686456 |
| 1726094100 | 1.81 | 0.15 | 9.04 | 1.71 | 1.83 | 1.66 | 5183094 |
| 1726007700 | 1.66 | 0.08 | 5.06 | 1.58 | 1.67 | 1.55 | 2998655 |
| 1725921300 | 1.58 | 0.01 | 0.64 | 1.56 | 1.635 | 1.53 | 3106680 |
| 1725662100 | 1.57 | -0.08 | -4.85 | 1.655 | 1.66 | 1.56 | 3622556 |
| 1725575700 | 1.65 | -0.01 | -0.60 | 1.66 | 1.71 | 1.65 | 2481582 |
| 1725489300 | 1.66 | -0.05 | -2.92 | 1.7 | 1.74 | 1.65 | 4558314 |
| 1725402900 | 1.71 | -0.15 | -8.06 | 1.839 | 1.84 | 1.7 | 5777703 |
| 1725057300 | 1.86 | 0.02 | 1.09 | 1.85 | 1.94 | 1.84 | 3983006 |
| 1724970900 | 1.84 | 0.01 | 0.55 | 1.87 | 1.91 | 1.83 | 4362548 |
| 1724884500 | 1.83 | -0.17 | -8.50 | 1.98 | 1.98 | 1.83 | 6469578 |
| 1724798100 | 2 | -0.08 | -3.85 | 2.07 | 2.07 | 1.96 | 4935782 |
| 1724711700 | 2.08 | -0.02 | -0.95 | 2.12 | 2.13 | 2.05 | 3744521 |
| 1724452500 | 2.1 | 0.09 | 4.48 | 2.04 | 2.15 | 2.02 | 5059882 |
| 1724366100 | 2.0099999 | -0.1 | -4.74 | 2.11 | 2.14 | 2 | 3378976 |
| 1724279700 | 2.11 | 0.04 | 1.93 | 2.088 | 2.12 | 2.06 | 3464819 |
| 1724193300 | 2.07 | -0.04 | -1.90 | 2.12 | 2.14 | 2.0299999 | 3096976 |
| 1724106900 | 2.11 | 0.01 | 0.48 | 2.1001 | 2.15 | 2.08 | 4148214 |
| 1723847700 | 2.1 | -0.03 | -1.41 | 2.122 | 2.2001 | 2.07 | 4861104 |
| 1723761300 | 2.13 | 0.06 | 2.90 | 2.12 | 2.21 | 2.08 | 4579890 |
| 1723674900 | 2.07 | -0.1 | -4.61 | 2.22 | 2.24 | 2.04 | 4807649 |
| 1723588500 | 2.17 | 0.26 | 13.61 | 1.99 | 2.18 | 1.98 | 6531781 |
| 1723502100 | 1.91 | -0.09 | -4.50 | 2 | 2.035 | 1.89 | 6346844 |
| 1723242900 | 2 | -0.13 | -6.10 | 2.16 | 2.16 | 1.95 | 8669044 |
| 1723156500 | 2.13 | -0.39 | -15.48 | 2.38 | 2.4 | 2.05 | 16073069 |
| 1723070100 | 2.52 | -0.17 | -6.32 | 2.77 | 2.83 | 2.52 | 7379002 |
| 1722983700 | 2.69 | -0.07 | -2.54 | 2.86 | 2.87 | 2.63 | 5225244 |
| 1722897300 | 2.7599999 | -0.07 | -2.47 | 2.57 | 2.8473 | 2.57 | 7237767 |
| 1722638100 | 2.83 | -0.23 | -7.52 | 2.96 | 2.975 | 2.81 | 5597071 |
| 1722551700 | 3.06 | -0.23 | -6.99 | 3.36 | 3.4 | 3.02 | 4490080 |
| 1722465300 | 3.29 | 0.11 | 3.46 | 3.27 | 3.4797 | 3.23 | 3658076 |
| 1722378900 | 3.18 | -0.14 | -4.22 | 3.32 | 3.35 | 3.14 | 2939236 |
| 1722292500 | 3.32 | -0.09 | -2.64 | 3.45 | 3.52 | 3.225 | 3809270 |
| 1722033300 | 3.41 | 0.15 | 4.60 | 3.35 | 3.44 | 3.25 | 2566564 |
| 1721946900 | 3.2599999 | 0.07 | 2.19 | 3.18 | 3.37 | 3.125 | 2508734 |
| 1721860500 | 3.19 | -0.14 | -4.20 | 3.2411 | 3.3499 | 3.18 | 4248389 |
| 1721774100 | 3.33 | 0.22 | 7.07 | 3.09 | 3.37 | 3.08 | 3899509 |
| 1721687700 | 3.11 | -0.01 | -0.32 | 3.18 | 3.185 | 2.99 | 3328103 |
| 1721428500 | 3.12 | -0.2 | -6.02 | 3.2599999 | 3.2599999 | 3.105 | 3058623 |
| 1721342100 | 3.32 | -0.15 | -4.32 | 3.48 | 3.6186 | 3.3022 | 3931372 |
| 1721255700 | 3.47 | -0.23 | -6.22 | 3.43 | 3.749 | 3.43 | 5114299 |
| 1721169300 | 3.7 | 0.23 | 6.63 | 3.49 | 3.75 | 3.37 | 6302025 |
| 1721082900 | 3.47 | -0.01 | -0.29 | 3.46 | 3.5 | 3.29 | 5250539 |
| 1720823700 | 3.48 | 0.18 | 5.45 | 3.2799999 | 3.51 | 3.2608 | 6921331 |
| 1720737300 | 3.3 | 0.23 | 7.49 | 3.18 | 3.3 | 3.1201 | 7134879 |
| 1720650900 | 3.07 | 0.2 | 6.97 | 2.9 | 3.11 | 2.85 | 5841778 |
| 1720564500 | 2.87 | -0.05 | -1.71 | 2.93 | 2.94 | 2.79 | 2749646 |
| 1720478100 | 2.92 | 0.06 | 2.10 | 2.86 | 3.0099999 | 2.84 | 4569304 |
| 1720218900 | 2.86 | 0.07 | 2.51 | 2.8 | 2.87 | 2.74 | 3256832 |
| 1720040640 | 2.79 | 0.17 | 6.49 | 2.645 | 2.865 | 2.64 | 4440383 |
| 1719959700 | 2.62 | -0.06 | -2.24 | 2.68 | 2.77 | 2.58 | 4522078 |
| 1719873300 | 2.68 | -0.06 | -2.19 | 2.73 | 2.805 | 2.68 | 2347189 |
| 1719614100 | 2.74 | -0.06 | -2.14 | 2.79 | 2.86 | 2.6628 | 10099873 |
| 1719527700 | 2.8 | 0.11 | 4.09 | 2.685 | 2.81 | 2.65 | 4385365 |
| 1719441300 | 2.69 | -0.09 | -3.24 | 2.75 | 2.82 | 2.67 | 3609838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
