Historical Data for Blink Charging Co. (BLNK)

$ 7.50   -0.05 (-0.66%) Volume: 5.39m 4:00 PM EDT Jul 9, 2020
After Hours:  $ 7.50 0.00 (0.00%) Volume: 108.11k 7:58 PM EDT Jul 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/09/20 7.74 8.05 7.22 7.50 5.39m -0.05 -0.66% 7.50 41.06m 25,133
07/08/20 7.63 8.35 7.22 7.55 11.76m 0.455 6.41% 7.55 91.76m 49,984
07/07/20 6.9535 7.86 6.65 7.095 14.47m -1.305 -15.54% 7.095 104.35m 58,989
07/06/20 6.40 8.50 6.10 8.40 42.91m 3.12 59.09% 8.40 312.91m 188,253
07/02/20 5.41 6.25 5.01 5.28 17.84m 0.44 9.09% 5.28 100.3m 68,178
07/01/20 4.70 5.10 4.21 4.84 10.8m -0.84 -14.79% 4.84 50.31m 40,940
06/30/20 5.91 6.74 5.20 5.68 67.3m 1.67 41.65% 5.68 400.73m 316,214
06/29/20 3.36 4.54 3.22 4.01 24.26m 0.99 32.78% 4.01 98.69m 80,472
06/26/20 2.77 3.05 2.65 3.02 2.34m 0.30 11.03% 3.02 6.85m 7,972
06/25/20 2.78 2.7991 2.48 2.72 879.19k 0.17 6.67% 2.72 2.32m 3,511
06/24/20 2.68 2.70 2.40 2.55 852.95k -0.11 -4.14% 2.55 2.17m 3,638
06/23/20 2.90 2.98 2.65 2.66 987.07k -0.23 -7.96% 2.66 2.74m 3,893
06/22/20 2.56 3.05 2.5001 2.89 2.33m 0.38 15.14% 2.89 6.61m 8,664
06/19/20 2.55 2.63 2.48 2.51 1.06m 0.12 5.02% 2.51 2.69m 3,778
06/18/20 2.39 2.45 2.34 2.39 601.44k -0.03 -1.24% 2.39 1.49m 2,621
06/17/20 2.42 2.45 2.30 2.42 500.77k 0.01 0.41% 2.42 1.19m 1,946
06/16/20 2.46 2.46 2.32 2.41 550.14k 0.04 1.69% 2.41 1.32m 2,367
06/15/20 2.16 2.41 2.1093 2.37 653.77k 0.12 5.33% 2.37 1.5m 2,831
06/12/20 2.41 2.44 2.12 2.25 652.44k -0.04 -1.75% 2.25 1.48m 2,512
06/11/20 2.53 2.75 2.25 2.29 3.27m -0.06 -2.55% 2.29 8.15m 10,642
06/10/20 2.12 2.60 2.10 2.35 2.21m 0.28 13.53% 2.35 5.29m 6,624
06/09/20 2.24 2.25 1.98 2.07 651.01k -0.13 -5.91% 2.07 1.37m 2,195