Historical Data for Blink Charging Co. (BLNK)

$ 1.70   -0.11 (-6.08%) Volume: 342.92k 3:59 PM EST 12-Nov-2019
After Hours:  $ 1.73   0.03 (+1.76%) Volume: 1.72k 7:02 PM EST 12-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 1.80 1.83 1.67 1.70 342.92k -0.11 -6.08% 1.70 599.53k 1,248
11/11/19 1.85 1.88 1.78 1.81 168.24k -0.01 -0.55% 1.81 306.19k 962
11/08/19 1.91 1.9464 1.75 1.82 353.63k -0.09 -4.71% 1.82 646.97k 1,353
11/07/19 2.00 2.03 1.91 1.91 244.86k -0.11 -5.45% 1.91 473.94k 1,096
11/06/19 2.09 2.09 2.00 2.02 128.77k -0.05 -2.42% 2.02 261.49k 767
11/05/19 2.06 2.14 2.04 2.07 207.06k 0.01 0.49% 2.07 431.45k 813
11/04/19 2.15 2.15 2.06 2.06 159.07k -0.07 -3.29% 2.06 332.85k 823
11/01/19 2.11 2.15 2.08 2.13 140.71k 0.02 0.95% 2.13 295.44k 839
10/31/19 2.17 2.1785 2.09 2.11 117k -0.07 -3.21% 2.11 248.68k 628
10/30/19 2.21 2.2238 2.15 2.18 115.47k -0.01 -0.46% 2.18 252.15k 554
10/29/19 2.21 2.25 2.17 2.19 78.84k -0.038 -1.71% 2.19 173.3k 495
10/28/19 2.18 2.24 2.18 2.228 73.32k 0.058 2.67% 2.228 161.28k 579
10/25/19 2.12 2.24 2.11 2.17 135.07k 0.01 0.46% 2.17 295.07k 666
10/24/19 2.18 2.20 2.11 2.16 217.9k -0.03 -1.37% 2.16 468.87k 1,003
10/23/19 2.30 2.30 2.15 2.19 168.52k -0.11 -4.78% 2.19 369.53k 929
10/22/19 2.38 2.38 2.20 2.30 162.17k -0.07 -2.95% 2.30 367.68k 814
10/21/19 2.32 2.38 2.27 2.37 117.25k 0.08 3.49% 2.37 272.12k 618
10/18/19 2.34 2.35 2.25 2.29 132.1k -0.05 -2.14% 2.29 302.44k 682
10/17/19 2.43 2.43 2.305 2.34 197.84k -0.05 -2.09% 2.34 465.82k 942
10/16/19 2.42 2.45 2.37 2.39 159.79k -0.01 -0.42% 2.39 383.46k 657
10/15/19 2.50 2.54 2.40 2.40 122.28k -0.0805 -3.25% 2.40 301.64k 696
10/14/19 2.45 2.49 2.42 2.4805 105.56k 0.0605 2.50% 2.4805 260.47k 504