Historical Data for Blink Charging Co. (BLNK)

$ 1.95   -0.09 (-4.41%) Volume: 189.94k 4:00 PM EST 27-Jan-2020
After Hours:  $ 1.9365   -0.0135 (-0.69%) Volume: 351 4:49 PM EST 27-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 2.01 2.02 1.91 1.95 189.68k -0.09 -4.41% 1.95 371.09k 828
01/24/20 2.13 2.14 2.04 2.04 117.11k -0.08 -3.77% 2.04 241.58k 550
01/23/20 2.06 2.14 2.05 2.12 222.19k 0.07 3.41% 2.12 465.24k 748
01/22/20 2.10 2.13 2.05 2.05 142.62k -0.05 -2.38% 2.05 296.79k 692
01/21/20 2.05 2.10 2.03 2.10 169.66k 0.05 2.44% 2.10 349.17k 847
01/17/20 2.14 2.1499 2.04 2.05 238.28k -0.09 -4.21% 2.05 492.5k 826
01/16/20 2.09 2.15 2.09 2.14 180.32k 0.05 2.39% 2.14 382.51k 844
01/15/20 2.05 2.12 2.02 2.09 253.03k 0.06 2.96% 2.09 529.22k 1,100
01/14/20 1.93 2.08 1.93 2.03 379.87k 0.10 5.18% 2.03 770.52k 1,355
01/13/20 1.99 2.00 1.90 1.93 158.04k -0.045 -2.28% 1.93 306.05k 650
01/10/20 1.89 2.00 1.88 1.975 243.17k 0.095 5.05% 1.975 473.42k 931
01/09/20 1.88 1.90 1.87 1.88 131.12k -0.01 -0.53% 1.88 246.94k 658
01/08/20 1.89 1.92 1.8709 1.89 101.73k -0.0227 -1.19% 1.89 192.97k 621
01/07/20 1.92 1.95 1.86 1.9127 93.32k 0.0027 0.14% 1.9127 177.29k 923
01/06/20 1.93 1.98 1.87 1.91 184.47k -0.02 -1.04% 1.91 352.11k 837
01/03/20 1.89 2.06 1.88 1.93 344.15k 0.04 2.12% 1.93 680.13k 1,492
01/02/20 1.87 1.94 1.83 1.89 217.9k 0.03 1.61% 1.89 407.4k 999
12/31/19 1.96 1.9799 1.84 1.86 483.03k -0.075 -3.88% 1.86 904.75k 1,554
12/30/19 1.90 2.01 1.89 1.935 342.33k 0.015 0.78% 1.935 667.88k 1,479
12/27/19 2.00 2.01 1.92 1.92 216.9k -0.08 -4.00% 1.92 424.4k 952