Blink Charging Company (BLNK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.136 | -9.18918918919 | 1.48 | 1.56 | 1.29 | 3784633 | 1.40254231 | CS |
| 4 | -0.248 | -15.5778894472 | 1.592 | 1.82 | 1.29 | 4616608 | 1.51293227 | CS |
| 12 | -0.6741 | -33.4027055151 | 2.0181 | 2.16 | 1.29 | 4907297 | 1.62000797 | CS |
| 26 | -1.8971 | -58.5325969578 | 3.2411 | 3.52 | 1.29 | 4699534 | 1.8808018 | CS |
| 52 | -1.376 | -50.5882352941 | 2.72 | 3.75 | 1.29 | 5249969 | 2.48176033 | CS |
| 156 | -18.2873 | -93.1537901209 | 19.6313 | 29.99 | 1.29 | 3284758 | 5.16030822 | CS |
| 260 | -0.786 | -36.9014084507 | 2.13 | 64.5 | 1.25 | 3951430 | 16.62613442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 1.345 | 0 | 0.00 | 1.345 | 1.345 | 1.345 | 0 |
| 1737588900 | 1.345 | -0.05 | -3.24 | 1.36 | 1.37 | 1.32 | 2151718 |
| 1737502500 | 1.3899999 | -0.07 | -4.79 | 1.56 | 1.56 | 1.31 | 5784588 |
| 1737156900 | 1.46 | -0.01 | -0.68 | 1.48 | 1.51 | 1.44 | 3417592 |
| 1737070500 | 1.47 | 0 | 0.00 | 1.48 | 1.5 | 1.45 | 3593508 |
| 1736984100 | 1.47 | 0.03 | 2.08 | 1.5 | 1.52 | 1.43 | 4084133 |
| 1736897700 | 1.44 | -0.1 | -6.49 | 1.56 | 1.58 | 1.41 | 6278484 |
| 1736811300 | 1.54 | -0.02 | -1.28 | 1.54 | 1.54 | 1.47 | 3556837 |
| 1736552100 | 1.56 | -0.05 | -3.11 | 1.581 | 1.59 | 1.53 | 3651453 |
| 1736379300 | 1.61 | -0.07 | -4.17 | 1.6428 | 1.645 | 1.56 | 4072490 |
| 1736292900 | 1.68 | 0.01 | 0.60 | 1.745 | 1.82 | 1.67 | 6480112 |
| 1736206500 | 1.67 | 0.07 | 4.37 | 1.62 | 1.69 | 1.6 | 6110452 |
| 1735947300 | 1.6 | 0.1 | 6.67 | 1.5149999 | 1.62 | 1.51 | 4948424 |
| 1735860900 | 1.5 | 0.11 | 7.91 | 1.4173 | 1.56 | 1.41 | 5015625 |
| 1735688100 | 1.3899999 | -0.07 | -4.79 | 1.48 | 1.5 | 1.3799999 | 7359153 |
| 1735601700 | 1.46 | -0.09 | -5.81 | 1.5 | 1.52 | 1.44 | 4434557 |
| 1735342500 | 1.55 | -0.03 | -1.90 | 1.592 | 1.61 | 1.51 | 2926597 |
| 1735256100 | 1.58 | 0.06 | 3.95 | 1.51 | 1.62 | 1.5 | 4564393 |
| 1735077840 | 1.52 | 0.03 | 2.36 | 1.49 | 1.55 | 1.49 | 1859164 |
| 1734996900 | 1.485 | -0.01 | -0.34 | 1.5 | 1.51 | 1.45 | 2532233 |
| 1734737700 | 1.49 | 0.03 | 2.05 | 1.425 | 1.54 | 1.42 | 7752218 |
| 1734651300 | 1.46 | -0.04 | -2.67 | 1.5149999 | 1.53 | 1.45 | 4566238 |
| 1734564900 | 1.5 | -0.08 | -5.06 | 1.58 | 1.67 | 1.46 | 6973066 |
| 1734478500 | 1.58 | -0.02 | -1.25 | 1.585 | 1.6 | 1.53 | 3295449 |
| 1734392100 | 1.6 | 0.05 | 3.23 | 1.57 | 1.62 | 1.52 | 4339330 |
| 1734132900 | 1.55 | -0.04 | -2.52 | 1.59 | 1.61 | 1.53 | 3816464 |
| 1734046500 | 1.59 | -0.09 | -5.36 | 1.67 | 1.6774 | 1.58 | 4235833 |
| 1733960100 | 1.68 | -0.02 | -1.18 | 1.705 | 1.71 | 1.62 | 4440330 |
| 1733873700 | 1.7 | -0.08 | -4.49 | 1.79 | 1.79 | 1.68 | 6539479 |
| 1733787300 | 1.78 | 0.21 | 13.38 | 1.615 | 1.85 | 1.61 | 11062586 |
| 1733528100 | 1.57 | -0.01 | -0.63 | 1.6002 | 1.6299999 | 1.57 | 3969678 |
| 1733441700 | 1.58 | -0.01 | -0.32 | 1.615 | 1.6299999 | 1.55 | 4993830 |
| 1733355300 | 1.585 | 0.01 | 0.96 | 1.58 | 1.59 | 1.55 | 3198670 |
| 1733268900 | 1.57 | -0.05 | -3.09 | 1.6001 | 1.6003 | 1.53 | 3317349 |
| 1733182500 | 1.62 | 0.03 | 1.89 | 1.61 | 1.6399999 | 1.575 | 3722540 |
| 1732917840 | 1.59 | 0.03 | 1.92 | 1.5767 | 1.6399999 | 1.56 | 2320440 |
| 1732750500 | 1.56 | 0.01 | 0.65 | 1.56 | 1.62 | 1.55 | 3327920 |
| 1732664100 | 1.55 | -0.07 | -4.32 | 1.6 | 1.61 | 1.53 | 3748825 |
| 1732577700 | 1.62 | 0.09 | 5.88 | 1.55 | 1.7 | 1.545 | 8213793 |
| 1732318500 | 1.53 | 0.01 | 0.66 | 1.535 | 1.58 | 1.5 | 3661548 |
| 1732232100 | 1.52 | -0.02 | -0.98 | 1.525 | 1.56 | 1.49 | 3404559 |
| 1732145700 | 1.535 | -0.02 | -0.97 | 1.555 | 1.57 | 1.48 | 4437897 |
| 1732059300 | 1.55 | -0.03 | -1.90 | 1.5499 | 1.61 | 1.53 | 3177377 |
| 1731972900 | 1.58 | 0.06 | 3.95 | 1.52 | 1.62 | 1.51 | 4212155 |
| 1731713700 | 1.52 | -0.09 | -5.59 | 1.6059 | 1.6094 | 1.5 | 8364620 |
| 1731627300 | 1.61 | -0.08 | -4.73 | 1.67 | 1.67 | 1.59 | 5559175 |
| 1731540900 | 1.69 | -0.09 | -5.06 | 1.79 | 1.82 | 1.69 | 5087974 |
| 1731454500 | 1.78 | -0.05 | -2.73 | 1.81 | 1.81 | 1.72 | 5145253 |
| 1731368100 | 1.83 | 0.16 | 9.58 | 1.672 | 1.88 | 1.65 | 6831423 |
| 1731108900 | 1.67 | -0.34 | -16.92 | 1.68 | 1.7285 | 1.56 | 13996011 |
| 1731022500 | 2.0099999 | 0.1 | 5.24 | 1.9205 | 2.0299999 | 1.87 | 4798064 |
| 1730936100 | 1.91 | -0.24 | -11.16 | 2.07 | 2.07 | 1.83 | 7824117 |
| 1730849700 | 2.15 | 0.14 | 6.97 | 2.0076 | 2.16 | 2 | 4419608 |
| 1730763300 | 2.0099999 | -0.03 | -1.47 | 2 | 2.11 | 2 | 4162332 |
| 1730500500 | 2.04 | 0.06 | 3.03 | 2.0181 | 2.08 | 1.99 | 3256391 |
| 1730414100 | 1.98 | -0.1 | -4.81 | 2.077 | 2.077 | 1.96 | 4052024 |
| 1730327700 | 2.08 | -0.05 | -2.35 | 2.1297 | 2.14 | 2.06 | 3291741 |
| 1730241300 | 2.13 | -0.12 | -5.33 | 2.245 | 2.245 | 2.06 | 5443302 |
| 1730154900 | 2.25 | 0.05 | 2.27 | 2.24 | 2.32 | 2.24 | 3186485 |
| 1729895700 | 2.2 | 0.04 | 1.85 | 2.17 | 2.29 | 2.16 | 5983284 |
| 1729809300 | 2.16 | 0.18 | 9.09 | 2 | 2.17 | 2 | 5732481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
