Date	Open	High	Low	Close	Volume	Change (%)
Feb 16, 2023					0	+0.00(+0.00%)
Feb 15, 2023	6.140	6.730	6.140	6.580	5,591	+0.63(+10.59%)
Feb 14, 2023	5.540	6.100	5.540	5.950	7,483	+0.25(+4.39%)
Feb 13, 2023	5.730	5.985	4.190	5.700	11,146	-0.30(-5.00%)
Feb 10, 2023	6.740	6.740	5.900	6.000	8,948	-0.53(-8.05%)
Feb 09, 2023	7.670	7.670	6.400	6.525	6,618	-0.92(-12.30%)
Feb 08, 2023	7.850	7.900	7.440	7.440	3,058	-0.61(-7.63%)
Feb 07, 2023	9.330	9.330	8.000	8.055	5,728	-1.45(-15.26%)
Feb 06, 2023	9.500	9.505	9.500	9.505	1,186	-0.24(-2.51%)
Feb 03, 2023	10.00	10.00	9.750	9.750	385	-1.03(-9.56%)
Feb 02, 2023	9.990	11.00	9.950	10.78	10,682	+1.08(+11.13%)
Feb 01, 2023	9.770	9.770	9.224	9.700	3,315	+0.47(+5.09%)
Jan 31, 2023	9.190	9.250	9.100	9.230	1,323	-0.03(-0.27%)
Jan 30, 2023	9.310	9.310	9.250	9.255	1,192	-0.74(-7.45%)
Jan 27, 2023	8.800	10.35	8.800	10.00	8,629	+0.58(+6.16%)
Jan 26, 2023	9.850	9.850	9.410	9.420	2,379	-0.38(-3.88%)
Jan 25, 2023	8.920	9.800	8.660	9.800	4,955	+0.57(+6.18%)
Jan 24, 2023	9.970	9.970	9.230	9.230	1,398	-0.67(-6.77%)
Jan 23, 2023	8.960	9.900	8.960	9.900	4,183	+0.94(+10.49%)
Jan 20, 2023	8.070	8.960	8.070	8.960	5,107	+1.16(+14.87%)
Jan 19, 2023	8.210	8.210	7.670	7.800	1,197	-1.48(-15.95%)
Jan 18, 2023	9.680	10.00	9.280	9.280	2,357	-0.24(-2.52%)
Jan 17, 2023	9.980	9.980	9.520	9.520	1,061	-0.01(-0.10%)
Jan 13, 2023	8.250	9.540	8.250	9.530	3,540	+0.84(+9.67%)
Jan 12, 2023	8.350	8.850	8.350	8.690	2,573	+0.48(+5.85%)
Jan 11, 2023	7.890	8.387	7.890	8.210	2,364	+0.72(+9.61%)
Jan 10, 2023	7.490	7.490	7.490	7.490	442	-0.11(-1.45%)
Jan 09, 2023	7.600	7.600	7.450	7.600	1,668	+0.61(+8.73%)
Jan 06, 2023	6.770	6.990	6.760	6.990	5,272	+0.09(+1.30%)
Jan 05, 2023	6.980	7.020	6.825	6.900	5,438	-0.55(-7.38%)
Jan 04, 2023	7.100	8.190	6.900	7.450	7,462	+0.70(+10.37%)
Jan 03, 2023	7.180	7.210	6.570	6.750	3,260	+0.31(+4.81%)
Dec 30, 2022	6.200	6.900	6.200	6.440	3,114	+0.49(+8.24%)
Dec 29, 2022	5.680	6.000	5.680	5.950	6,754	+0.29(+5.12%)
Dec 28, 2022	5.610	5.850	5.610	5.660	2,308	-0.12(-2.08%)
Dec 27, 2022	6.280	6.400	5.780	5.780	1,989	-1.04(-15.31%)
Dec 23, 2022	7.370	7.370	6.825	6.825	1,655	-0.14(-2.08%)
Dec 22, 2022	6.870	6.970	6.870	6.970	339	-0.93(-11.77%)
Dec 21, 2022	7.900	7.900	7.900	7.900	180	+0.34(+4.50%)
Dec 20, 2022	7.590	7.590	7.560	7.560	709	-0.01(-0.13%)
Dec 19, 2022	8.600	8.600	7.280	7.570	4,539	-0.57(-7.06%)
Dec 16, 2022	8.250	8.250	8.140	8.145	787	-0.14(-1.63%)
Dec 15, 2022	8.280	8.280	8.280	8.280	372	-0.68(-7.57%)
Dec 14, 2022	8.850	8.959	8.850	8.959	411	+0.28(+3.21%)
Dec 13, 2022	9.070	9.200	8.490	8.680	2,686	+0.24(+2.82%)
Dec 12, 2022	7.710	8.540	7.710	8.442	1,348	+0.45(+5.65%)
Dec 09, 2022	9.130	9.130	7.990	7.990	1,331	-1.35(-14.45%)
Dec 08, 2022	9.340	9.340	9.340	9.340	666	+0.36(+4.01%)
Dec 07, 2022	8.900	8.980	8.900	8.980	1,506	-0.54(-5.67%)
Dec 06, 2022	9.500	9.560	9.270	9.520	5,774	-0.70(-6.85%)
Dec 05, 2022	10.19	10.22	10.19	10.22	1,100	+0.02(+0.20%)
Dec 02, 2022	9.850	10.20	9.850	10.20	323	+0.86(+9.21%)
Dec 01, 2022	9.490	9.490	9.340	9.340	1,389	-0.13(-1.37%)
Nov 30, 2022	8.170	9.470	8.170	9.470	2,350	+0.79(+9.10%)
Nov 29, 2022	8.500	8.680	8.500	8.680	1,230	+0.08(+0.93%)
Nov 28, 2022	8.500	8.600	8.500	8.600	1,124	-0.39(-4.34%)
Nov 23, 2022				8.990	75	+0.65(+7.79%)
Nov 22, 2022	8.770	8.770	8.340	8.340	1,332	-1.23(-12.85%)
Nov 18, 2022				9.570	96	+0.36(+3.85%)
Nov 17, 2022	9.340	9.340	9.130	9.215	5,437	-0.62(-6.35%)
Nov 16, 2022	9.605	9.840	9.600	9.840	1,003	-0.80(-7.52%)
Nov 15, 2022	10.54	11.10	10.54	10.64	988	+0.06(+0.57%)
Nov 14, 2022	10.19	10.58	10.19	10.58	461	+0.03(+0.28%)
Nov 11, 2022	9.800	10.83	9.800	10.55	2,415	+1.06(+11.17%)
Nov 10, 2022	7.930	9.500	7.930	9.490	1,944	+1.79(+23.25%)
Nov 09, 2022	8.610	8.610	7.700	7.700	2,023	+0.07(+0.91%)
Nov 08, 2022	7.790	7.890	7.630	7.630	926	-0.55(-6.72%)
Nov 07, 2022	8.850	8.850	8.150	8.180	926	-0.74(-8.30%)
Nov 04, 2022	9.650	9.650	8.920	8.920	880	-0.71(-7.37%)
Nov 03, 2022	9.650	9.650	9.630	9.630	1,649	-0.17(-1.73%)
Nov 02, 2022	9.800	9.800	9.800	9.800	724	-1.20(-10.91%)
Nov 01, 2022	10.65	11.00	10.65	11.00	509	+0.74(+7.21%)
Oct 31, 2022	9.630	10.26	9.630	10.26	1,052	+0.15(+1.48%)
Oct 28, 2022	9.990	10.11	9.990	10.11	528	-0.07(-0.69%)
Oct 27, 2022	10.42	10.88	10.18	10.18	2,369	-1.01(-9.03%)
Oct 26, 2022	10.58	11.19	10.43	11.19	907	+0.69(+6.57%)
Oct 25, 2022	10.53	11.06	10.50	10.50	2,913	+1.40(+15.38%)
Oct 24, 2022	9.210	9.210	8.940	9.100	539	-0.33(-3.50%)
Oct 21, 2022	9.400	9.440	9.110	9.430	1,312	+0.01(+0.11%)
Oct 20, 2022	10.00	10.19	9.375	9.419	1,685	-0.20(-2.08%)
Oct 19, 2022	9.620	9.740	9.620	9.620	1,437	-0.90(-8.56%)
Oct 18, 2022	10.76	10.76	10.52	10.52	1,131	+0.10(+0.97%)
Oct 17, 2022	10.53	10.79	10.41	10.42	2,527	+0.26(+2.55%)
Oct 14, 2022	11.16	11.16	10.07	10.16	1,135	-0.97(-8.71%)
Oct 13, 2022	11.13	11.13	11.13	11.13	386	+0.96(+9.44%)
Oct 12, 2022	10.49	10.53	9.990	10.17	5,553	-0.56(-5.20%)
Oct 11, 2022	10.73	10.73	10.73	10.73	320	-0.20(-1.85%)
Oct 10, 2022	11.24	11.24	10.93	10.93	258	-0.30(-2.67%)
Oct 07, 2022	12.03	12.03	11.12	11.23	2,179	-0.89(-7.34%)
Oct 06, 2022	12.12	12.12	12.12	12.12	213	-0.11(-0.92%)
Oct 05, 2022	13.00	13.00	11.89	12.23	1,287	-1.40(-10.26%)
Oct 04, 2022	13.63	13.63	13.63	13.63	524	+0.56(+4.32%)
Oct 03, 2022	13.60	13.60	13.07	13.07	1,324	-0.93(-6.67%)
Sep 30, 2022	14.21	14.21	14.00	14.00	262	-0.20(-1.41%)
Sep 29, 2022	14.20	14.20	14.20	14.20	199	-0.34(-2.34%)
Sep 28, 2022	14.35	14.54	14.35	14.54	2,325	+0.60(+4.30%)
Sep 27, 2022	14.07	14.07	13.94	13.94	360	-0.06(-0.43%)
Sep 26, 2022	13.11	14.02	13.11	14.00	2,709	+0.25(+1.82%)
Sep 23, 2022	14.27	14.27	13.75	13.75	2,970	-0.24(-1.72%)
Sep 22, 2022	14.83	14.84	13.99	13.99	1,053	-2.13(-13.21%)
Sep 21, 2022	15.95	16.48	15.95	16.12	927	-1.51(-8.56%)
Sep 19, 2022				17.63	64	-0.05(-0.28%)
Sep 16, 2022	17.81	18.49	17.24	17.68	3,457	-1.84(-9.40%)
Sep 15, 2022	18.21	19.80	18.21	19.52	1,823	+1.64(+9.14%)
Sep 14, 2022	17.00	17.88	17.00	17.88	629	+0.03(+0.17%)
Sep 13, 2022	18.27	18.27	17.85	17.85	715	-1.29(-6.74%)
Sep 12, 2022	17.91	19.14	17.28	19.14	1,698	+1.65(+9.43%)
Sep 09, 2022	17.68	17.68	17.38	17.49	1,805	+0.52(+3.06%)
Sep 08, 2022	15.79	17.05	15.79	16.97	3,736	+0.64(+3.92%)
Sep 07, 2022	14.23	16.33	14.23	16.33	1,118	+0.95(+6.18%)
Sep 06, 2022	15.55	15.55	15.05	15.38	2,208	-0.17(-1.09%)
Sep 02, 2022	15.58	15.59	15.55	15.55	712	-0.08(-0.51%)
Sep 01, 2022	15.41	15.72	15.36	15.63	1,159	-1.65(-9.55%)
Aug 31, 2022	17.45	17.96	16.62	17.28	2,080	+0.03(+0.17%)
Aug 30, 2022	17.55	17.55	17.25	17.25	1,262	+0.63(+3.77%)
Aug 29, 2022	17.00	17.40	16.52	16.62	1,248	-1.07(-6.03%)
Aug 26, 2022	19.71	21.31	17.69	17.69	6,628	-0.92(-4.94%)
Aug 25, 2022	18.85	21.16	18.61	18.61	3,572	-0.18(-0.96%)
Aug 24, 2022	18.18	18.79	18.18	18.79	1,392	+1.41(+8.11%)
Aug 23, 2022	17.50	17.69	17.38	17.38	711	-0.14(-0.80%)
Aug 22, 2022	17.52	17.52	17.52	17.52	273	-1.16(-6.19%)
Aug 19, 2022	18.52	18.68	18.52	18.68	411	-2.20(-10.55%)
Aug 18, 2022	20.63	20.88	20.63	20.88	1,478	+0.30(+1.46%)
Aug 17, 2022	20.87	20.87	20.56	20.58	709	-1.70(-7.63%)
Aug 16, 2022	21.70	22.28	20.73	22.28	1,241	+0.21(+0.95%)
Aug 15, 2022	24.50	24.50	21.26	22.07	5,382	-0.04(-0.16%)
Aug 12, 2022	20.90	24.06	20.67	22.11	4,827	+1.64(+8.04%)
Aug 11, 2022	19.64	20.70	19.64	20.46	6,465	+1.53(+8.07%)
Aug 10, 2022	18.86	18.95	18.86	18.93	891	-0.34(-1.75%)
Aug 08, 2022				19.27	333	+0.83(+4.50%)
Aug 05, 2022	18.42	18.44	18.36	18.44	624	+0.26(+1.43%)
Aug 04, 2022	18.24	18.25	18.18	18.18	1,649	+0.28(+1.56%)
Aug 03, 2022	17.81	17.90	17.81	17.90	1,055	+0.21(+1.21%)
Aug 02, 2022	17.19	17.69	17.19	17.69	1,079	+0.42(+2.41%)
Aug 01, 2022	17.35	17.35	17.22	17.27	3,069	+0.71(+4.29%)
Jul 29, 2022	16.99	16.99	15.96	16.56	1,822	-0.66(-3.83%)
Jul 28, 2022	15.86	17.22	15.86	17.22	3,405	+4.21(+32.37%)
Jul 26, 2022				13.01	0	-0.62(-4.56%)
Jul 25, 2022	14.41	14.41	13.63	13.63	311	-1.01(-6.90%)
Jul 22, 2022	15.70	15.70	14.64	14.64	1,274	-1.06(-6.75%)
Jul 21, 2022	14.71	15.94	14.71	15.70	1,519	+1.54(+10.88%)
Jul 20, 2022	14.08	14.79	14.08	14.16	1,353	+0.50(+3.66%)
Jul 18, 2022				13.66	411	+0.74(+5.73%)
Jul 14, 2022				12.92	49	-0.09(-0.69%)
Jul 13, 2022	13.01	13.01	13.01	13.01	356	+0.16(+1.25%)
Jul 12, 2022	12.77	12.85	12.77	12.85	2,651	+0.20(+1.58%)
Jul 11, 2022	14.20	14.20	12.65	12.65	792	-1.97(-13.47%)
Jul 08, 2022	14.20	14.66	14.20	14.62	956	+1.27(+9.51%)
Jul 07, 2022	13.27	13.38	13.27	13.35	2,361	+1.15(+9.43%)
Jul 05, 2022				12.20	185	+0.51(+4.33%)
Jul 01, 2022	12.13	12.13	11.69	11.69	482	-0.13(-1.11%)
Jun 30, 2022	11.73	11.82	11.73	11.82	630	-1.34(-10.14%)
Jun 28, 2022				13.16	55	-0.59(-4.29%)
Jun 24, 2022				13.75	83	-0.00(-0.00%)
Jun 23, 2022	12.31	13.75	12.31	13.75	5,896	+1.09(+8.62%)
Jun 22, 2022	12.15	12.66	12.15	12.66	1,523	+0.50(+4.15%)
Jun 21, 2022	12.00	12.77	12.00	12.15	3,208	+0.67(+5.87%)
Jun 17, 2022	10.45	11.91	10.45	11.48	6,422	+1.31(+12.89%)
Jun 16, 2022	10.17	10.17	10.17	10.17	376	-0.33(-3.14%)
Jun 14, 2022				10.50	212	+0.66(+6.71%)
Jun 13, 2022	11.20	11.20	9.840	9.840	4,682	-1.71(-14.81%)
Jun 10, 2022	13.32	13.32	11.45	11.55	4,671	-2.48(-17.68%)
Jun 09, 2022	14.00	14.10	14.00	14.03	583	+1.58(+12.69%)
Jun 08, 2022	12.45	12.45	12.45	12.45	306	+0.00(+0.00%)
Jun 07, 2022	11.75	12.45	11.75	12.45	951	+0.65(+5.51%)
Jun 06, 2022	11.69	11.80	11.69	11.80	1,901	+0.17(+1.46%)
Jun 03, 2022	11.70	11.70	11.63	11.63	585	-0.12(-1.06%)
Jun 02, 2022	11.56	12.04	11.56	11.76	2,262	+0.49(+4.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Blink Charging Company WT (NQ: BLNKW )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Blink Charging Company WT (NQ: BLNKW )

Historical Prices

Sections

Services

Daily Times Leader