Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	BLNK	2.50	2.74	2.50	2.60	0.07	5,329,298	7,483	2.62	2.74
2024-04-30	Q	BLNK	2.50	2.56	2.42	2.53	0.01	3,958,376	6,235	2.47	2.50
2024-04-29	Q	BLNK	2.44	2.54	2.4309	2.52	0.10	3,001,245	4,655	2.32	2.52
2024-04-26	Q	BLNK	2.34	2.46	2.32	2.42	0.11	3,464,595	5,198	2.40	2.43
2024-04-25	Q	BLNK	2.30	2.32	2.23	2.31	-0.02	2,628,518	4,771	2.29	2.54
2024-04-24	Q	BLNK	2.42	2.4399	2.30	2.33	-0.02	3,047,984	4,613	2.26	2.36
2024-04-23	Q	BLNK	2.30	2.46	2.27	2.35	0.045	3,328,571	6,039	2.32	2.61
2024-04-22	Q	BLNK	2.3198	2.33	2.18	2.30	0.01	3,508,731	7,476	2.20	3.60
2024-04-19	Q	BLNK	2.35	2.38	2.28	2.29	-0.07	2,676,878	5,968	2.25	2.50
2024-04-18	Q	BLNK	2.40	2.49	2.33	2.36	-0.02	2,767,076	6,687	2.35	2.45
2024-04-17	Q	BLNK	2.41	2.465	2.35	2.38	0.01	2,858,832	6,262	2.35	2.58
2024-04-16	Q	BLNK	2.33	2.40	2.24	2.37	0.08	3,552,478	5,929	2.31	2.78
2024-04-15	Q	BLNK	2.47	2.49	2.27	2.285	-0.195	5,295,768	9,047	2.26	2.52
2024-04-12	Q	BLNK	2.57	2.5891	2.47	2.48	-0.09	2,806,104	5,499	2.47	2.52
2024-04-11	Q	BLNK	2.56	2.62	2.495	2.57	0.04	2,640,045	4,817	2.55	18.00
2024-04-10	Q	BLNK	2.52	2.595	2.49	2.53	-0.12	4,211,270	6,854	2.52	2.58
2024-04-09	Q	BLNK	2.69	2.74	2.605	2.65	-0.02	3,982,755	5,311	2.61	2.84
2024-04-08	Q	BLNK	2.71	2.80	2.66	2.67	-0.03	3,133,738	4,853	2.65	2.70
2024-04-05	Q	BLNK	2.75	2.76	2.675	2.70	-0.07	3,447,701	5,964	2.68	3.05
2024-04-04	Q	BLNK	2.89	2.96	2.75	2.77	-0.06	4,880,042	6,718	2.76	3.02
2024-04-03	Q	BLNK	2.79	2.87	2.73	2.83	0.02	3,863,638	5,912	2.83	2.87
2024-04-02	Q	BLNK	2.87	2.88	2.76	2.81	-0.17	2,985,219	6,576	2.80	3.60
2024-04-01	Q	BLNK	3.02	3.04	2.88	2.98	-0.03	4,551,577	7,050	2.96	3.00
2024-03-29	Q	BLNK	3.00	3.14	2.91	3.01	0.03	0	0	2.95	3.04
2024-03-28	Q	BLNK	3.00	3.14	2.91	3.01	0.03	9,115,339	10,710	2.95	3.04
2024-03-27	Q	BLNK	2.64	2.99	2.605	2.98	0.38	10,874,026	11,425	2.87	2.99
2024-03-26	Q	BLNK	2.59	2.69	2.55	2.60	0.08	5,676,210	8,669	2.60	2.62
2024-03-25	Q	BLNK	2.43	2.53	2.40	2.52	0.13	9,021,547	11,165	2.47	2.74
2024-03-22	Q	BLNK	2.61	2.61	2.38	2.39	-0.23	9,354,907	13,445	2.43	2.45
2024-03-21	Q	BLNK	2.74	2.78	2.57	2.62	-0.08	5,831,408	9,325	2.60	2.62
2024-03-20	Q	BLNK	2.60	2.7799	2.54	2.70	0.11	8,099,624	9,430	2.68	2.75
2024-03-19	Q	BLNK	2.67	2.69	2.53	2.59	-0.125	9,076,342	10,903	2.59	2.70
2024-03-18	Q	BLNK	2.95	2.95	2.71	2.715	-0.205	7,251,704	12,336	2.71	2.74
2024-03-15	Q	BLNK	3.17	3.20	2.81	2.92	-0.51	16,069,453	23,146	2.89	3.39
2024-03-14	Q	BLNK	3.39	3.5097	3.25	3.43	0.12	16,226,219	19,888	3.07	3.26
2024-03-13	Q	BLNK	3.14	3.38	3.07	3.31	0.17	8,770,786	12,318	3.31	3.36
2024-03-12	Q	BLNK	3.13	3.21	2.95	3.14	0.03	8,076,874	9,318	3.10	3.19
2024-03-11	Q	BLNK	3.20	3.34	3.10	3.11	-0.08	8,930,626	10,672	3.10	3.14
2024-03-08	Q	BLNK	3.17	3.3461	3.15	3.19	0.08	6,994,191	9,257	3.16	3.18
2024-03-07	Q	BLNK	3.12	3.1878	3.055	3.11	-0.01	5,661,408	7,226	3.06	6.00
2024-03-06	Q	BLNK	3.07	3.27	3.00	3.12	0.15	8,841,395	9,597	3.00	3.15
2024-03-05	Q	BLNK	2.98	3.065	2.90	2.97	-0.07	5,655,654	8,109	2.95	3.22
2024-03-04	Q	BLNK	3.26	3.28	3.04	3.04	-0.19	6,827,033	8,778	3.04	3.13
2024-03-01	Q	BLNK	3.155	3.30	3.10	3.23	0.05	5,977,068	8,015	2.99	3.27
2024-02-29	Q	BLNK	3.17	3.38	3.07	3.18	0.11	7,574,183	10,600	2.94	3.25
2024-02-28	Q	BLNK	3.12	3.17	3.00	3.07	-0.08	6,237,956	7,293	3.06	3.11
2024-02-27	Q	BLNK	3.19	3.27	3.09	3.15		6,952,143	9,151	3.14	3.40
2024-02-26	Q	BLNK	2.86	3.17	2.83	3.15	0.26	7,865,897	9,705	3.09	3.17
2024-02-23	Q	BLNK	2.90	2.98	2.78	2.89	-0.02	4,805,042	7,794	2.85	2.95
2024-02-22	Q	BLNK	3.01	3.06	2.835	2.91	-0.08	7,502,022	9,940	2.88	2.94
2024-02-21	Q	BLNK	3.04	3.16	2.955	2.99	-0.10	5,553,112	8,121	2.98	3.33
2024-02-20	Q	BLNK	3.31	3.325	3.04	3.09	-0.26	8,608,847	10,809	3.09	3.10
2024-02-19	Q	BLNK	3.39	3.45	3.24	3.35	-0.14	0	0	3.31	3.42
2024-02-16	Q	BLNK	3.39	3.45	3.24	3.35	-0.14	8,040,876	11,237	3.31	3.42
2024-02-15	Q	BLNK	3.49	3.62	3.19	3.49	-0.05	13,989,867	19,782	3.15	3.48
2024-02-14	Q	BLNK	3.16	3.55	2.97	3.54	0.86	26,557,468	37,016	3.46	3.50
2024-02-13	Q	BLNK	2.74	2.78	2.64	2.68	-0.25	5,098,955	8,507	2.68	2.78
2024-02-12	Q	BLNK	2.80	3.04	2.77	2.93	0.14	8,514,390	11,975	2.92	3.00
2024-02-09	Q	BLNK	2.82	2.87	2.71	2.79	0.05	6,070,158	8,792	2.78	3.02
2024-02-08	Q	BLNK	2.53	2.76	2.475	2.74	0.21	5,836,561	7,911	2.54	2.78
2024-02-07	Q	BLNK	2.47	2.56	2.40	2.53	0.08	3,991,675	6,102	2.50	2.78
2024-02-06	Q	BLNK	2.29	2.47	2.24	2.45	0.19	5,204,941	5,985	2.44	2.49
2024-02-05	Q	BLNK	2.37	2.3737	2.22	2.26	-0.16	5,831,340	8,684	2.22	2.45
2024-02-02	Q	BLNK	2.48	2.50	2.39	2.42	-0.11	3,799,960	6,187	2.41	2.63