Blink Charging Company (BLNK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6791 | 24.2535714286 | 2.8 | 3.51 | 2.74 | 4771218 | 3.06126437 | CS |
| 4 | 0.3291 | 10.4476190476 | 3.15 | 3.51 | 2.58 | 4680998 | 2.85944534 | CS |
| 12 | 1.1291 | 48.0468085106 | 2.35 | 3.71 | 2.18 | 5007463 | 2.98543617 | CS |
| 26 | 0.8091 | 30.3033707865 | 2.67 | 3.71 | 2.18 | 5985330 | 2.91015375 | CS |
| 52 | -3.4509 | -49.7965367965 | 6.93 | 7.25 | 2.18 | 5195053 | 3.23144029 | CS |
| 156 | -31.9209 | -90.1720338983 | 35.4 | 49 | 2.18 | 2878171 | 10.46799668 | CS |
| 260 | 0.7591 | 27.9080882353 | 2.72 | 64.5 | 1.25 | 3449439 | 18.57202874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719354900 | 2.7799999 | 0.04 | 1.46 | 2.73 | 2.82 | 2.7 | 2548389 |
| 1719268500 | 2.74 | 0.04 | 1.48 | 2.7 | 2.81 | 2.685 | 5228584 |
| 1719009300 | 2.7 | 0.03 | 1.12 | 2.66 | 2.7 | 2.61 | 7702985 |
| 1718922900 | 2.67 | -0.14 | -4.98 | 2.81 | 2.82 | 2.665 | 5452176 |
| 1718750100 | 2.81 | -0.11 | -3.77 | 2.91 | 2.93 | 2.79 | 5077065 |
| 1718663700 | 2.92 | -0.12 | -3.95 | 3.0099999 | 3.04 | 2.86 | 5581569 |
| 1718404500 | 3.04 | -0.12 | -3.80 | 3.15 | 3.2 | 2.98 | 4825258 |
| 1718318100 | 3.16 | -0.25 | -7.33 | 3.51 | 3.58 | 3.12 | 7625110 |
| 1718231700 | 3.41 | 0.06 | 1.79 | 3.455 | 3.71 | 3.382 | 8185067 |
| 1718145300 | 3.35 | 0.11 | 3.40 | 3.16 | 3.35 | 3.11 | 4290975 |
| 1718058900 | 3.24 | 0.18 | 5.88 | 3.05 | 3.27 | 3.0299999 | 4661646 |
| 1717799700 | 3.06 | -0.09 | -2.86 | 3.0757 | 3.18 | 3.0299999 | 3348053 |
| 1717713300 | 3.15 | -0.14 | -4.26 | 3.22 | 3.2391 | 3.08 | 3344110 |
| 1717626900 | 3.29 | 0.25 | 8.22 | 3.07 | 3.33 | 3 | 6888296 |
| 1717540500 | 3.04 | -0.1 | -3.18 | 3.13 | 3.13 | 2.97 | 3769997 |
| 1717454100 | 3.14 | 0.03 | 0.96 | 3.17 | 3.23 | 3.07 | 2831558 |
| 1717194900 | 3.11 | -0.06 | -1.89 | 3.18 | 3.22 | 2.985 | 3547087 |
| 1717108500 | 3.17 | 0.14 | 4.62 | 3.04 | 3.2 | 3.025 | 3997948 |
| 1717022100 | 3.0299999 | -0.02 | -0.66 | 3.02 | 3.06 | 2.99 | 2641809 |
| 1716935700 | 3.05 | -0.14 | -4.39 | 3.18 | 3.2399 | 3.0099999 | 3589428 |
| 1716590100 | 3.19 | 0.07 | 2.24 | 3.15 | 3.19 | 3.07 | 2915012 |
| 1716503700 | 3.12 | -0.15 | -4.59 | 3.31 | 3.32 | 3.08 | 3701114 |
| 1716417300 | 3.27 | 0.18 | 5.83 | 3.07 | 3.4 | 3.07 | 6739231 |
| 1716330900 | 3.09 | -0.03 | -0.96 | 3.1 | 3.165 | 3.02 | 4134029 |
| 1716244500 | 3.12 | -0.17 | -5.17 | 3.2599999 | 3.38 | 3.092 | 5873067 |
| 1715985300 | 3.29 | -0.04 | -1.20 | 3.348 | 3.36 | 3.205 | 6920531 |
| 1715898900 | 3.33 | 0.02 | 0.60 | 3.36 | 3.49 | 3.33 | 5897997 |
| 1715812500 | 3.31 | 0.03 | 0.91 | 3.39 | 3.48 | 3.2 | 6427194 |
| 1715726100 | 3.2799999 | 0.18 | 5.81 | 3.2599999 | 3.52 | 3.2599999 | 14509298 |
| 1715639700 | 3.1 | 0.28 | 9.93 | 2.83 | 3.18 | 2.83 | 10503103 |
| 1715380500 | 2.82 | -0.02 | -0.70 | 2.93 | 3.06 | 2.77 | 8104597 |
| 1715294100 | 2.84 | -0.06 | -2.07 | 2.9 | 2.9589 | 2.84 | 5130109 |
| 1715207700 | 2.9 | -0.02 | -0.68 | 2.83 | 2.9049999 | 2.745 | 3357432 |
| 1715121300 | 2.92 | -0.29 | -9.03 | 3.15 | 3.1798 | 2.9141 | 6135801 |
| 1715034900 | 3.21 | 0.17 | 5.59 | 3.09 | 3.24 | 3.07 | 5911053 |
| 1714775700 | 3.04 | 0.15 | 5.19 | 2.94 | 3.06 | 2.89 | 6215343 |
| 1714689300 | 2.89 | 0.29 | 11.15 | 2.7799999 | 2.89 | 2.65 | 6951762 |
| 1714602900 | 2.6 | 0.07 | 2.77 | 2.5 | 2.74 | 2.5 | 5328963 |
| 1714516500 | 2.5299999 | 0.01 | 0.40 | 2.5 | 2.56 | 2.42 | 3952029 |
| 1714430100 | 2.52 | 0.1 | 4.13 | 2.44 | 2.54 | 2.4309 | 2992775 |
| 1714170900 | 2.42 | 0.11 | 4.76 | 2.34 | 2.46 | 2.32 | 3464724 |
| 1714084500 | 2.31 | -0.02 | -0.86 | 2.2611 | 2.32 | 2.23 | 2439784 |
| 1713998100 | 2.33 | -0.02 | -0.85 | 2.42 | 2.4399 | 2.3 | 3047402 |
| 1713911700 | 2.35 | 0.05 | 2.17 | 2.3 | 2.46 | 2.27 | 3322839 |
| 1713825300 | 2.3 | 0.01 | 0.44 | 2.3198 | 2.33 | 2.18 | 3504581 |
| 1713566100 | 2.29 | -0.07 | -2.97 | 2.35 | 2.38 | 2.2799999 | 2672777 |
| 1713479700 | 2.36 | -0.02 | -0.84 | 2.4 | 2.49 | 2.33 | 2766576 |
| 1713393300 | 2.38 | 0.01 | 0.42 | 2.41 | 2.465 | 2.35 | 2858635 |
| 1713306900 | 2.37 | 0.08 | 3.49 | 2.2973 | 2.4 | 2.2599999 | 2755938 |
| 1713220500 | 2.29 | -0.19 | -7.66 | 2.49 | 2.49 | 2.27 | 5288467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
