NasdaqCM - Nasdaq Real Time Price USD
Blink Charging Co. (BLNK)
At close: October 16 at 4:00 PM EDT
Pre-Market: 8:34 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 2.0200 | 2.0800 | 1.9800 | 2.0400 | 2.0400 | 4,381,300 |
| Oct 15, 2024 | 1.9800 | 2.0500 | 1.9250 | 2.0100 | 2.0100 | 4,866,200 |
| Oct 14, 2024 | 2.0000 | 2.0200 | 1.8900 | 1.9900 | 1.9900 | 5,567,300 |
| Oct 11, 2024 | 1.8600 | 2.0300 | 1.8500 | 1.9900 | 1.9900 | 4,977,200 |
| Oct 10, 2024 | 1.9800 | 1.9800 | 1.8500 | 1.8600 | 1.8600 | 4,309,800 |
| Oct 9, 2024 | 1.9000 | 2.0000 | 1.8700 | 1.9500 | 1.9500 | 4,080,200 |
| Oct 8, 2024 | 1.9700 | 1.9790 | 1.8600 | 1.9100 | 1.9100 | 3,523,600 |
| Oct 7, 2024 | 1.9400 | 1.9800 | 1.8500 | 1.9600 | 1.9600 | 4,927,600 |
| Oct 4, 2024 | 1.8300 | 1.9900 | 1.7650 | 1.9600 | 1.9600 | 7,388,100 |
| Oct 3, 2024 | 1.7200 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 4,428,600 |
| Oct 2, 2024 | 1.6500 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 2,808,100 |
| Oct 1, 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6700 | 1.6700 | 4,281,200 |
| Sep 30, 2024 | 1.7900 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 3,328,700 |
| Sep 27, 2024 | 1.7300 | 1.8200 | 1.7290 | 1.7600 | 1.7600 | 7,377,600 |
| Sep 26, 2024 | 1.6900 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 3,390,400 |
| Sep 25, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 3,382,800 |
| Sep 24, 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 2,472,600 |
| Sep 23, 2024 | 1.7100 | 1.7400 | 1.6640 | 1.6900 | 1.6900 | 3,693,300 |
| Sep 20, 2024 | 1.7900 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 5,717,500 |
| Sep 19, 2024 | 1.8800 | 1.8950 | 1.7950 | 1.8100 | 1.8100 | 3,426,000 |
| Sep 18, 2024 | 1.9000 | 1.9600 | 1.8000 | 1.8100 | 1.8100 | 4,428,300 |
| Sep 17, 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8800 | 1.8800 | 3,885,800 |
| Sep 16, 2024 | 1.8500 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 2,474,700 |
| Sep 13, 2024 | 1.8100 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 2,997,100 |
| Sep 12, 2024 | 1.8000 | 1.8300 | 1.7200 | 1.7800 | 1.7800 | 3,738,200 |
| Sep 11, 2024 | 1.7100 | 1.8300 | 1.6600 | 1.8100 | 1.8100 | 5,187,000 |
| Sep 10, 2024 | 1.5800 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 3,044,500 |
| Sep 9, 2024 | 1.5600 | 1.6350 | 1.5300 | 1.5700 | 1.5700 | 3,115,100 |
| Sep 6, 2024 | 1.6600 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 3,696,800 |
| Sep 5, 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 2,555,400 |
| Sep 4, 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 4,566,400 |
| Sep 3, 2024 | 1.8400 | 1.8500 | 1.7000 | 1.7100 | 1.7100 | 6,062,600 |
| Aug 30, 2024 | 1.8500 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 3,992,300 |
| Aug 29, 2024 | 1.8700 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 4,387,600 |
| Aug 28, 2024 | 1.9800 | 1.9800 | 1.8300 | 1.8300 | 1.8300 | 6,484,400 |
| Aug 27, 2024 | 2.0600 | 2.0700 | 1.9600 | 2.0000 | 2.0000 | 4,942,100 |
| Aug 26, 2024 | 2.1200 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 3,757,400 |
| Aug 23, 2024 | 2.0400 | 2.1500 | 2.0200 | 2.1000 | 2.1000 | 5,076,300 |
| Aug 22, 2024 | 2.1100 | 2.1400 | 2.0000 | 2.0100 | 2.0100 | 3,417,200 |
| Aug 21, 2024 | 2.0880 | 2.1200 | 2.0600 | 2.1100 | 2.1100 | 3,479,900 |
| Aug 20, 2024 | 2.1200 | 2.1400 | 2.0300 | 2.0700 | 2.0700 | 3,102,900 |
| Aug 19, 2024 | 2.1000 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 4,161,700 |
| Aug 16, 2024 | 2.1200 | 2.2000 | 2.0700 | 2.1000 | 2.1000 | 4,936,900 |
| Aug 15, 2024 | 2.1200 | 2.2100 | 2.0800 | 2.1300 | 2.1300 | 4,582,800 |
| Aug 14, 2024 | 2.2400 | 2.2400 | 2.0400 | 2.0700 | 2.0700 | 4,816,200 |
| Aug 13, 2024 | 1.9300 | 2.1800 | 1.9100 | 2.1700 | 2.1700 | 6,763,100 |
| Aug 12, 2024 | 2.0000 | 2.0350 | 1.8900 | 1.9100 | 1.9100 | 6,360,500 |
| Aug 9, 2024 | 2.1600 | 2.1600 | 1.9500 | 2.0000 | 2.0000 | 8,690,300 |
| Aug 8, 2024 | 2.3800 | 2.4000 | 2.0500 | 2.1300 | 2.1300 | 16,107,200 |
| Aug 7, 2024 | 2.7700 | 2.8300 | 2.5200 | 2.5200 | 2.5200 | 7,427,400 |
| Aug 6, 2024 | 2.8600 | 2.8700 | 2.6300 | 2.6900 | 2.6900 | 5,235,700 |
| Aug 5, 2024 | 2.6000 | 2.8470 | 2.5650 | 2.7600 | 2.7600 | 7,456,700 |
| Aug 2, 2024 | 2.9600 | 2.9750 | 2.8100 | 2.8300 | 2.8300 | 5,822,100 |
| Aug 1, 2024 | 3.3600 | 3.4000 | 3.0200 | 3.0600 | 3.0600 | 4,497,600 |
| Jul 31, 2024 | 3.2700 | 3.4800 | 3.2300 | 3.2900 | 3.2900 | 3,657,600 |
| Jul 30, 2024 | 3.3200 | 3.3500 | 3.1400 | 3.1800 | 3.1800 | 2,940,600 |
| Jul 29, 2024 | 3.4500 | 3.5200 | 3.2250 | 3.3200 | 3.3200 | 3,809,700 |
| Jul 26, 2024 | 3.3500 | 3.4400 | 3.2500 | 3.4100 | 3.4100 | 2,577,200 |
| Jul 25, 2024 | 3.1800 | 3.3700 | 3.1250 | 3.2600 | 3.2600 | 2,593,300 |
| Jul 24, 2024 | 3.2800 | 3.3500 | 3.1800 | 3.1900 | 3.1900 | 4,348,700 |
| Jul 23, 2024 | 3.0900 | 3.3700 | 3.0800 | 3.3300 | 3.3300 | 3,916,300 |
| Jul 22, 2024 | 3.1800 | 3.1850 | 2.9900 | 3.1100 | 3.1100 | 3,630,800 |
| Jul 19, 2024 | 3.2600 | 3.2700 | 3.1050 | 3.1200 | 3.1200 | 3,358,400 |
| Jul 18, 2024 | 3.4800 | 3.6190 | 3.3020 | 3.3200 | 3.3200 | 3,936,400 |
| Jul 17, 2024 | 3.4300 | 3.7490 | 3.4000 | 3.4700 | 3.4700 | 5,543,000 |
| Jul 16, 2024 | 3.4900 | 3.7500 | 3.3700 | 3.7000 | 3.7000 | 6,320,800 |
| Jul 15, 2024 | 3.4600 | 3.5000 | 3.2900 | 3.4700 | 3.4700 | 5,254,100 |
| Jul 12, 2024 | 3.2800 | 3.5100 | 3.2610 | 3.4800 | 3.4800 | 6,931,500 |
| Jul 11, 2024 | 3.1800 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 7,433,500 |
| Jul 10, 2024 | 2.9000 | 3.1100 | 2.8500 | 3.0700 | 3.0700 | 5,844,700 |
| Jul 9, 2024 | 2.9300 | 2.9400 | 2.7900 | 2.8700 | 2.8700 | 2,749,600 |
| Jul 8, 2024 | 2.8600 | 3.0100 | 2.8400 | 2.9200 | 2.9200 | 4,579,900 |
| Jul 5, 2024 | 2.8000 | 2.8700 | 2.7400 | 2.8600 | 2.8600 | 3,259,200 |
| Jul 3, 2024 | 2.6450 | 2.8650 | 2.6400 | 2.7900 | 2.7900 | 4,440,400 |
| Jul 2, 2024 | 2.6800 | 2.7700 | 2.5800 | 2.6200 | 2.6200 | 4,533,800 |
| Jul 1, 2024 | 2.7300 | 2.8050 | 2.6800 | 2.6800 | 2.6800 | 2,349,200 |
| Jun 28, 2024 | 2.7900 | 2.8600 | 2.6630 | 2.7400 | 2.7400 | 10,101,100 |
| Jun 27, 2024 | 2.6850 | 2.8100 | 2.6500 | 2.8000 | 2.8000 | 4,390,300 |
| Jun 26, 2024 | 2.7500 | 2.8200 | 2.6700 | 2.6900 | 2.6900 | 3,616,100 |
| Jun 25, 2024 | 2.7300 | 2.8200 | 2.7000 | 2.7800 | 2.7800 | 2,567,800 |
| Jun 24, 2024 | 2.7000 | 2.8100 | 2.6850 | 2.7400 | 2.7400 | 5,229,300 |
| Jun 21, 2024 | 2.6600 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 7,707,100 |
| Jun 20, 2024 | 2.8100 | 2.8200 | 2.6650 | 2.6700 | 2.6700 | 5,458,100 |
| Jun 18, 2024 | 2.9100 | 2.9300 | 2.7900 | 2.8100 | 2.8100 | 5,080,100 |
| Jun 17, 2024 | 3.0100 | 3.0400 | 2.8600 | 2.9200 | 2.9200 | 5,592,000 |
| Jun 14, 2024 | 3.1500 | 3.2000 | 2.9800 | 3.0400 | 3.0400 | 4,832,500 |
| Jun 13, 2024 | 3.5200 | 3.5800 | 3.1200 | 3.1600 | 3.1600 | 7,638,600 |
| Jun 12, 2024 | 3.4550 | 3.7100 | 3.3820 | 3.4100 | 3.4100 | 9,408,900 |
| Jun 11, 2024 | 3.1600 | 3.3500 | 3.1100 | 3.3500 | 3.3500 | 4,306,300 |
| Jun 10, 2024 | 3.0500 | 3.2700 | 3.0300 | 3.2400 | 3.2400 | 4,696,700 |
| Jun 7, 2024 | 3.0600 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 3,683,200 |
| Jun 6, 2024 | 3.2200 | 3.2390 | 3.0800 | 3.1500 | 3.1500 | 3,350,700 |
| Jun 5, 2024 | 3.0700 | 3.3300 | 3.0000 | 3.2900 | 3.2900 | 6,902,300 |
| Jun 4, 2024 | 3.1300 | 3.1300 | 2.9700 | 3.0400 | 3.0400 | 3,771,300 |
| Jun 3, 2024 | 3.1700 | 3.2300 | 3.0700 | 3.1400 | 3.1400 | 2,835,800 |
| May 31, 2024 | 3.2000 | 3.2200 | 2.9850 | 3.1100 | 3.1100 | 3,549,500 |
| May 30, 2024 | 3.0400 | 3.2000 | 3.0250 | 3.1700 | 3.1700 | 4,029,400 |
| May 29, 2024 | 3.0200 | 3.0600 | 2.9900 | 3.0300 | 3.0300 | 2,642,200 |
| May 28, 2024 | 3.1800 | 3.2400 | 3.0100 | 3.0500 | 3.0500 | 3,649,500 |
| May 24, 2024 | 3.1500 | 3.1900 | 3.0700 | 3.1900 | 3.1900 | 2,914,900 |
| May 23, 2024 | 3.3100 | 3.3200 | 3.0800 | 3.1200 | 3.1200 | 3,945,000 |
| May 22, 2024 | 3.0700 | 3.4000 | 3.0700 | 3.2700 | 3.2700 | 6,749,000 |
| May 21, 2024 | 3.1000 | 3.1650 | 3.0200 | 3.0900 | 3.0900 | 4,139,900 |
| May 20, 2024 | 3.2600 | 3.3800 | 3.0920 | 3.1200 | 3.1200 | 5,880,900 |
| May 17, 2024 | 3.3480 | 3.3600 | 3.2050 | 3.2900 | 3.2900 | 6,930,000 |
| May 16, 2024 | 3.3600 | 3.4900 | 3.3300 | 3.3300 | 3.3300 | 5,916,800 |
| May 15, 2024 | 3.3900 | 3.4800 | 3.2000 | 3.3100 | 3.3100 | 6,449,500 |
| May 14, 2024 | 3.2600 | 3.5200 | 3.2600 | 3.2800 | 3.2800 | 14,531,400 |
| May 13, 2024 | 2.8300 | 3.1800 | 2.8300 | 3.1000 | 3.1000 | 10,550,500 |
| May 10, 2024 | 2.9300 | 3.0600 | 2.7700 | 2.8200 | 2.8200 | 8,111,500 |
| May 9, 2024 | 2.9000 | 2.9590 | 2.8400 | 2.8400 | 2.8400 | 5,197,100 |
| May 8, 2024 | 2.8300 | 2.9050 | 2.7450 | 2.9000 | 2.9000 | 3,364,400 |
| May 7, 2024 | 3.1500 | 3.1800 | 2.9140 | 2.9200 | 2.9200 | 6,145,600 |
| May 6, 2024 | 3.0700 | 3.2400 | 3.0700 | 3.2100 | 3.2100 | 5,922,500 |
| May 3, 2024 | 2.9400 | 3.0600 | 2.8900 | 3.0400 | 3.0400 | 6,234,400 |
| May 2, 2024 | 2.7800 | 2.8900 | 2.6500 | 2.8900 | 2.8900 | 6,965,800 |
| May 1, 2024 | 2.5000 | 2.7400 | 2.5000 | 2.6000 | 2.6000 | 5,332,600 |
| Apr 30, 2024 | 2.5000 | 2.5600 | 2.4200 | 2.5300 | 2.5300 | 3,958,700 |
| Apr 29, 2024 | 2.4400 | 2.5400 | 2.4310 | 2.5200 | 2.5200 | 3,002,100 |
| Apr 26, 2024 | 2.3400 | 2.4600 | 2.3200 | 2.4200 | 2.4200 | 3,465,000 |
| Apr 25, 2024 | 2.3000 | 2.3200 | 2.2300 | 2.3100 | 2.3100 | 2,631,700 |
| Apr 24, 2024 | 2.4200 | 2.4400 | 2.3000 | 2.3300 | 2.3300 | 3,048,300 |
| Apr 23, 2024 | 2.3000 | 2.4600 | 2.2700 | 2.3500 | 2.3500 | 3,335,000 |
| Apr 22, 2024 | 2.3200 | 2.3300 | 2.1800 | 2.3000 | 2.3000 | 3,509,300 |
| Apr 19, 2024 | 2.3500 | 2.3800 | 2.2800 | 2.2900 | 2.2900 | 2,670,100 |
| Apr 18, 2024 | 2.4000 | 2.4900 | 2.3300 | 2.3600 | 2.3600 | 2,768,700 |
| Apr 17, 2024 | 2.4100 | 2.4650 | 2.3500 | 2.3800 | 2.3800 | 2,861,800 |
| Apr 16, 2024 | 2.3300 | 2.4000 | 2.2400 | 2.3700 | 2.3700 | 3,553,400 |
| Apr 15, 2024 | 2.4900 | 2.4900 | 2.2700 | 2.2900 | 2.2900 | 5,295,900 |
| Apr 12, 2024 | 2.5700 | 2.5890 | 2.4700 | 2.4800 | 2.4800 | 2,785,600 |
| Apr 11, 2024 | 2.5600 | 2.6200 | 2.4950 | 2.5700 | 2.5700 | 2,640,700 |
| Apr 10, 2024 | 2.5200 | 2.5950 | 2.4900 | 2.5300 | 2.5300 | 4,212,200 |
| Apr 9, 2024 | 2.6900 | 2.7400 | 2.6050 | 2.6500 | 2.6500 | 3,983,300 |
| Apr 8, 2024 | 2.7100 | 2.8000 | 2.6600 | 2.6700 | 2.6700 | 3,137,300 |
| Apr 5, 2024 | 2.7500 | 2.7600 | 2.6750 | 2.7000 | 2.7000 | 3,432,500 |
| Apr 4, 2024 | 2.8900 | 2.9600 | 2.7500 | 2.7700 | 2.7700 | 4,881,300 |
| Apr 3, 2024 | 2.7900 | 2.8700 | 2.7300 | 2.8300 | 2.8300 | 3,873,500 |
| Apr 2, 2024 | 2.8700 | 2.8800 | 2.7600 | 2.8100 | 2.8100 | 2,986,500 |
| Apr 1, 2024 | 3.0200 | 3.0400 | 2.8800 | 2.9800 | 2.9800 | 4,551,800 |
| Mar 28, 2024 | 3.0000 | 3.1400 | 2.9100 | 3.0100 | 3.0100 | 9,117,500 |
| Mar 27, 2024 | 2.6400 | 2.9900 | 2.6050 | 2.9800 | 2.9800 | 10,886,600 |
| Mar 26, 2024 | 2.5900 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 5,685,900 |
| Mar 25, 2024 | 2.4300 | 2.5300 | 2.4000 | 2.5200 | 2.5200 | 9,029,600 |
| Mar 22, 2024 | 2.6100 | 2.6100 | 2.3800 | 2.3900 | 2.3900 | 9,324,400 |
| Mar 21, 2024 | 2.7400 | 2.7800 | 2.5700 | 2.6200 | 2.6200 | 5,855,200 |
| Mar 20, 2024 | 2.6000 | 2.7800 | 2.5400 | 2.7000 | 2.7000 | 8,102,600 |
| Mar 19, 2024 | 2.6700 | 2.6900 | 2.5300 | 2.5900 | 2.5900 | 9,084,100 |
| Mar 18, 2024 | 2.9500 | 2.9500 | 2.7100 | 2.7150 | 2.7150 | 7,264,300 |
| Mar 15, 2024 | 3.1700 | 3.2000 | 2.8100 | 2.9200 | 2.9200 | 16,010,300 |
| Mar 14, 2024 | 3.3900 | 3.5100 | 3.2500 | 3.4300 | 3.4300 | 16,406,300 |
| Mar 13, 2024 | 3.1400 | 3.3800 | 3.0700 | 3.3100 | 3.3100 | 8,802,400 |
| Mar 12, 2024 | 3.1300 | 3.2100 | 2.9500 | 3.1400 | 3.1400 | 8,088,000 |
| Mar 11, 2024 | 3.2000 | 3.3400 | 3.1000 | 3.1100 | 3.1100 | 8,933,000 |
| Mar 8, 2024 | 3.1700 | 3.3460 | 3.1500 | 3.1900 | 3.1900 | 6,969,900 |
| Mar 7, 2024 | 3.1200 | 3.1880 | 3.0550 | 3.1100 | 3.1100 | 5,661,900 |
| Mar 6, 2024 | 3.0700 | 3.2700 | 3.0000 | 3.1200 | 3.1200 | 8,843,700 |
| Mar 5, 2024 | 2.9800 | 3.0650 | 2.9000 | 2.9700 | 2.9700 | 5,661,600 |
| Mar 4, 2024 | 3.2600 | 3.2800 | 3.0400 | 3.0400 | 3.0400 | 6,830,900 |
| Mar 1, 2024 | 3.2000 | 3.3000 | 3.1000 | 3.2300 | 3.2300 | 5,829,000 |
| Feb 29, 2024 | 3.1700 | 3.3800 | 3.0700 | 3.1800 | 3.1800 | 7,580,800 |
| Feb 28, 2024 | 3.1200 | 3.1700 | 3.0000 | 3.0700 | 3.0700 | 6,244,000 |
| Feb 27, 2024 | 3.1900 | 3.2700 | 3.0900 | 3.1500 | 3.1500 | 6,953,200 |
| Feb 26, 2024 | 2.8600 | 3.1700 | 2.8300 | 3.1500 | 3.1500 | 7,881,100 |
| Feb 23, 2024 | 2.9000 | 2.9800 | 2.7800 | 2.8900 | 2.8900 | 4,805,700 |
| Feb 22, 2024 | 3.0100 | 3.0600 | 2.8350 | 2.9100 | 2.9100 | 7,545,700 |
| Feb 21, 2024 | 3.0400 | 3.1600 | 2.9550 | 2.9900 | 2.9900 | 5,568,600 |
| Feb 20, 2024 | 3.3100 | 3.3250 | 3.0400 | 3.0900 | 3.0900 | 8,609,900 |
| Feb 16, 2024 | 3.3900 | 3.4500 | 3.2400 | 3.3500 | 3.3500 | 8,033,100 |
| Feb 15, 2024 | 3.4900 | 3.6200 | 3.1900 | 3.4900 | 3.4900 | 13,995,700 |
| Feb 14, 2024 | 3.1600 | 3.5500 | 2.9700 | 3.5400 | 3.5400 | 26,593,300 |
| Feb 13, 2024 | 2.7400 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 5,101,400 |
| Feb 12, 2024 | 2.8000 | 3.0400 | 2.7700 | 2.9300 | 2.9300 | 8,523,700 |
| Feb 9, 2024 | 2.8200 | 2.8700 | 2.7100 | 2.7900 | 2.7900 | 6,088,600 |
| Feb 8, 2024 | 2.5300 | 2.7600 | 2.4750 | 2.7400 | 2.7400 | 5,860,300 |
| Feb 7, 2024 | 2.4700 | 2.5600 | 2.4000 | 2.5300 | 2.5300 | 4,011,100 |
| Feb 6, 2024 | 2.2900 | 2.4700 | 2.2400 | 2.4500 | 2.4500 | 5,222,200 |
| Feb 5, 2024 | 2.3700 | 2.3740 | 2.2200 | 2.2600 | 2.2600 | 5,835,800 |
| Feb 2, 2024 | 2.4800 | 2.5000 | 2.3900 | 2.4200 | 2.4200 | 3,796,500 |
| Feb 1, 2024 | 2.4600 | 2.5400 | 2.3500 | 2.5300 | 2.5300 | 4,501,500 |
| Jan 31, 2024 | 2.5300 | 2.6350 | 2.4000 | 2.4000 | 2.4000 | 5,563,300 |
| Jan 30, 2024 | 2.5800 | 2.6200 | 2.5150 | 2.5400 | 2.5400 | 4,067,500 |
| Jan 29, 2024 | 2.4600 | 2.6650 | 2.4300 | 2.6500 | 2.6500 | 6,146,400 |
| Jan 26, 2024 | 2.4500 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 2,614,900 |
| Jan 25, 2024 | 2.5100 | 2.5490 | 2.3950 | 2.4600 | 2.4600 | 4,193,000 |
| Jan 24, 2024 | 2.7200 | 2.7350 | 2.4700 | 2.5300 | 2.5300 | 5,754,300 |
| Jan 23, 2024 | 2.6400 | 2.7100 | 2.5500 | 2.6700 | 2.6700 | 6,887,500 |
| Jan 22, 2024 | 2.5300 | 2.7000 | 2.4500 | 2.5800 | 2.5800 | 7,389,700 |
| Jan 19, 2024 | 2.2600 | 2.5200 | 2.1900 | 2.5000 | 2.5000 | 7,758,400 |
| Jan 18, 2024 | 2.4000 | 2.4300 | 2.1800 | 2.2400 | 2.2400 | 9,188,500 |
| Jan 17, 2024 | 2.2300 | 2.3400 | 2.1800 | 2.2950 | 2.2950 | 4,634,600 |
| Jan 16, 2024 | 2.5000 | 2.5400 | 2.2500 | 2.3200 | 2.3200 | 10,624,900 |
| Jan 12, 2024 | 2.6700 | 2.7800 | 2.5400 | 2.5400 | 2.5400 | 6,282,200 |
| Jan 11, 2024 | 2.7400 | 2.7700 | 2.6000 | 2.6800 | 2.6800 | 7,403,300 |
| Jan 10, 2024 | 2.8800 | 2.9000 | 2.7000 | 2.8400 | 2.8400 | 7,558,200 |
| Jan 9, 2024 | 2.9800 | 2.9950 | 2.8450 | 2.8600 | 2.8600 | 8,809,900 |
| Jan 8, 2024 | 3.1600 | 3.2400 | 2.9800 | 3.0300 | 3.0300 | 18,333,000 |
| Jan 5, 2024 | 2.7500 | 2.9600 | 2.7200 | 2.8200 | 2.8200 | 6,130,800 |
| Jan 4, 2024 | 2.9100 | 2.9700 | 2.7800 | 2.8000 | 2.8000 | 8,245,400 |
| Jan 3, 2024 | 3.0800 | 3.1000 | 2.8800 | 2.9100 | 2.9100 | 12,770,800 |
| Jan 2, 2024 | 3.3500 | 3.4690 | 3.1600 | 3.1700 | 3.1700 | 9,026,300 |
| Dec 29, 2023 | 3.6700 | 3.6700 | 3.3300 | 3.3900 | 3.3900 | 15,004,900 |
| Dec 28, 2023 | 3.7100 | 3.9700 | 3.5800 | 3.6900 | 3.6900 | 17,452,600 |
| Dec 27, 2023 | 4.2900 | 4.3100 | 3.4800 | 3.6800 | 3.6800 | 30,290,300 |
| Dec 26, 2023 | 3.8500 | 4.4800 | 3.7600 | 4.1200 | 4.1200 | 30,493,400 |
| Dec 22, 2023 | 3.1500 | 3.6000 | 3.1100 | 3.5900 | 3.5900 | 13,288,200 |
| Dec 21, 2023 | 3.2600 | 3.2900 | 3.0500 | 3.1000 | 3.1000 | 9,520,300 |
| Dec 20, 2023 | 3.4000 | 3.7100 | 3.0400 | 3.0500 | 3.0500 | 25,211,600 |
| Dec 19, 2023 | 3.2500 | 3.3790 | 3.1200 | 3.3400 | 3.3400 | 11,558,800 |
| Dec 18, 2023 | 3.3100 | 3.4150 | 3.1600 | 3.2400 | 3.2400 | 11,674,800 |
| Dec 15, 2023 | 3.3600 | 3.4500 | 3.1250 | 3.1600 | 3.1600 | 11,278,400 |
| Dec 14, 2023 | 3.2600 | 3.3800 | 3.1200 | 3.2300 | 3.2300 | 9,288,000 |
| Dec 13, 2023 | 2.8700 | 3.0600 | 2.7800 | 3.0600 | 3.0600 | 4,733,500 |
| Dec 12, 2023 | 2.9600 | 2.9600 | 2.7600 | 2.8700 | 2.8700 | 3,528,700 |
| Dec 11, 2023 | 2.9400 | 3.0250 | 2.8700 | 2.9500 | 2.9500 | 4,009,800 |
| Dec 8, 2023 | 2.9000 | 3.0600 | 2.8200 | 2.9100 | 2.9100 | 4,651,700 |
| Dec 7, 2023 | 2.8800 | 2.9100 | 2.7600 | 2.8800 | 2.8800 | 2,674,700 |
| Dec 6, 2023 | 3.0000 | 3.1200 | 2.8400 | 2.8500 | 2.8500 | 6,720,000 |
| Dec 5, 2023 | 3.1600 | 3.1900 | 2.9400 | 2.9500 | 2.9500 | 6,805,300 |
| Dec 4, 2023 | 3.3000 | 3.3800 | 3.1500 | 3.2200 | 3.2200 | 4,032,600 |
| Dec 1, 2023 | 3.2100 | 3.4000 | 3.1300 | 3.3300 | 3.3300 | 3,866,400 |
| Nov 30, 2023 | 3.4500 | 3.4500 | 3.2150 | 3.2200 | 3.2200 | 4,796,600 |
| Nov 29, 2023 | 3.4900 | 3.6600 | 3.3700 | 3.4200 | 3.4200 | 3,827,300 |
| Nov 28, 2023 | 3.5700 | 3.5800 | 3.2900 | 3.4600 | 3.4600 | 3,049,200 |
| Nov 27, 2023 | 3.6800 | 3.6900 | 3.4300 | 3.4600 | 3.4600 | 3,350,900 |
| Nov 24, 2023 | 3.4800 | 3.8000 | 3.4300 | 3.6800 | 3.6800 | 2,808,400 |
| Nov 22, 2023 | 3.7200 | 3.7500 | 3.4300 | 3.4900 | 3.4900 | 2,465,300 |
| Nov 21, 2023 | 3.8100 | 3.8100 | 3.5100 | 3.6500 | 3.6500 | 3,520,800 |
| Nov 20, 2023 | 3.9200 | 4.0700 | 3.8600 | 3.9100 | 3.9100 | 3,441,400 |
| Nov 17, 2023 | 4.0140 | 4.0600 | 3.5800 | 3.9100 | 3.9100 | 8,049,700 |
| Nov 16, 2023 | 4.4200 | 4.6600 | 4.0700 | 4.2300 | 4.2300 | 6,302,500 |
| Nov 15, 2023 | 4.2500 | 4.5400 | 4.0100 | 4.4400 | 4.4400 | 8,400,700 |
| Nov 14, 2023 | 3.6300 | 4.0800 | 3.5150 | 4.0700 | 4.0700 | 7,272,800 |
| Nov 13, 2023 | 3.0300 | 3.4990 | 2.9270 | 3.4300 | 3.4300 | 7,093,800 |
| Nov 10, 2023 | 2.8700 | 3.4000 | 2.7300 | 3.0700 | 3.0700 | 20,608,800 |
| Nov 9, 2023 | 2.5200 | 2.5900 | 2.4100 | 2.4600 | 2.4600 | 2,422,000 |
| Nov 8, 2023 | 2.6200 | 2.6580 | 2.4700 | 2.4900 | 2.4900 | 1,481,500 |
| Nov 7, 2023 | 2.5600 | 2.6000 | 2.4800 | 2.5900 | 2.5900 | 1,450,100 |
| Nov 6, 2023 | 2.8100 | 2.8200 | 2.5250 | 2.5800 | 2.5800 | 1,573,500 |
| Nov 3, 2023 | 2.6600 | 2.7750 | 2.6450 | 2.7200 | 2.7200 | 1,900,500 |
| Nov 2, 2023 | 2.4200 | 2.6000 | 2.4200 | 2.5500 | 2.5500 | 1,674,400 |
| Nov 1, 2023 | 2.3800 | 2.4000 | 2.2850 | 2.3800 | 2.3800 | 1,213,500 |
| Oct 31, 2023 | 2.2600 | 2.4200 | 2.2550 | 2.3800 | 2.3800 | 1,245,300 |
| Oct 30, 2023 | 2.3600 | 2.4150 | 2.2200 | 2.2800 | 2.2800 | 1,756,800 |
| Oct 27, 2023 | 2.5200 | 2.5400 | 2.3200 | 2.3400 | 2.3400 | 1,683,700 |
| Oct 26, 2023 | 2.4600 | 2.7400 | 2.4600 | 2.5200 | 2.5200 | 1,973,200 |
| Oct 25, 2023 | 2.4500 | 2.5200 | 2.4000 | 2.4700 | 2.4700 | 1,425,200 |
| Oct 24, 2023 | 2.4700 | 2.6080 | 2.4200 | 2.4500 | 2.4500 | 1,712,400 |
| Oct 23, 2023 | 2.6000 | 2.6000 | 2.4000 | 2.4200 | 2.4200 | 3,168,100 |
| Oct 20, 2023 | 2.8500 | 2.8610 | 2.6700 | 2.6800 | 2.6800 | 2,842,800 |
| Oct 19, 2023 | 2.9700 | 2.9800 | 2.8500 | 2.8700 | 2.8700 | 1,332,000 |
| Oct 18, 2023 | 3.2100 | 3.2200 | 2.9200 | 2.9400 | 2.9400 | 1,892,600 |
| Oct 17, 2023 | 3.0100 | 3.2300 | 2.9900 | 3.2000 | 3.2000 | 1,512,300 |
Related Tickers
FLR Fluor Corporation
54.61
+8.20%
PWR Quanta Services, Inc.
312.22
+2.19%
STRL Sterling Infrastructure, Inc.
166.23
+6.48%
MTZ MasTec, Inc.
127.93
+2.03%
TTEK Tetra Tech, Inc.
48.86
-0.41%
IESC IES Holdings, Inc.
225.10
+2.35%
EME EMCOR Group, Inc.
447.28
+0.53%
SKK SKK Holdings Limited
3.3100
+8.52%
AMRC Ameresco, Inc.
34.81
+4.53%
BLD TopBuild Corp.
408.59
+2.37%