Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blade Air Mobility Inc (NQ: BLDE )

3.530 +0.100 (+2.92%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.830 9.230 8.580 8.610 413,575 -0.37(-4.12%)
Apr 28, 2022 8.770 8.990 8.440 8.980 459,612 +0.31(+3.58%)
Apr 27, 2022 8.600 8.780 8.510 8.670 332,514 +0.01(+0.12%)
Apr 26, 2022 9.000 9.005 8.630 8.660 411,212 -0.44(-4.84%)
Apr 25, 2022 8.530 9.280 8.500 9.100 801,310 +0.36(+4.12%)
Apr 22, 2022 9.100 9.250 8.670 8.740 446,061 -0.36(-3.96%)
Apr 21, 2022 9.560 9.900 9.070 9.100 583,093 -0.37(-3.91%)
Apr 20, 2022 9.620 9.620 9.150 9.470 461,485 -0.09(-0.94%)
Apr 19, 2022 9.510 9.790 9.320 9.560 1,269,923 +0.10(+1.06%)
Apr 18, 2022 9.400 9.580 9.160 9.460 575,330 +0.06(+0.64%)
Apr 14, 2022 9.020 9.421 9.020 9.400 947,182 +0.46(+5.15%)
Apr 13, 2022 8.650 9.050 8.590 8.940 1,023,371 +0.45(+5.30%)
Apr 12, 2022 8.350 8.550 8.250 8.490 590,907 +0.33(+4.04%)
Apr 11, 2022 7.940 8.310 7.825 8.160 395,490 +0.14(+1.75%)
Apr 08, 2022 7.960 8.180 7.710 8.020 370,832 -0.01(-0.12%)
Apr 07, 2022 8.250 8.290 7.670 8.030 543,968 -0.24(-2.90%)
Apr 06, 2022 8.440 8.460 8.130 8.270 579,529 -0.41(-4.72%)
Apr 05, 2022 8.800 8.850 8.480 8.680 654,084 -0.12(-1.36%)
Apr 04, 2022 8.610 8.890 8.450 8.800 439,268 +0.20(+2.33%)
Apr 01, 2022 8.500 8.610 8.380 8.600 360,217 +0.11(+1.30%)
Mar 31, 2022 8.560 8.650 8.320 8.490 370,709 -0.07(-0.82%)
Mar 30, 2022 8.380 8.860 8.350 8.560 486,657 +0.10(+1.18%)
Mar 29, 2022 8.170 8.500 8.050 8.460 414,759 +0.35(+4.32%)
Mar 28, 2022 7.970 8.170 7.800 8.110 242,125 +0.13(+1.63%)
Mar 25, 2022 8.100 8.160 7.890 7.980 276,732 -0.09(-1.12%)
Mar 24, 2022 7.780 8.150 7.613 8.070 510,924 +0.32(+4.13%)
Mar 23, 2022 7.760 7.980 7.760 7.750 294,055 -0.09(-1.15%)
Mar 22, 2022 7.600 8.040 7.550 7.840 498,269 +0.31(+4.12%)
Mar 21, 2022 7.670 7.810 7.400 7.530 439,470 -0.22(-2.84%)
Mar 18, 2022 7.150 7.760 7.120 7.750 1,619,942 +0.53(+7.34%)
Mar 17, 2022 6.880 7.300 6.880 7.220 410,173 +0.22(+3.14%)
Mar 16, 2022 6.640 7.000 6.600 7.000 394,778 +0.49(+7.53%)
Mar 15, 2022 6.440 6.650 6.300 6.510 344,808 +0.11(+1.72%)
Mar 14, 2022 6.940 6.940 6.380 6.400 662,967 -0.56(-8.05%)
Mar 11, 2022 7.200 7.210 6.950 6.960 287,166 -0.14(-1.97%)
Mar 10, 2022 6.990 7.160 6.965 7.100 255,604 -0.07(-0.98%)
Mar 09, 2022 7.190 7.380 7.130 7.170 315,741 +0.17(+2.43%)
Mar 08, 2022 6.760 7.255 6.540 7.000 523,279 +0.28(+4.17%)
Mar 07, 2022 6.720 7.030 6.670 6.720 402,412 -0.01(-0.15%)
Mar 04, 2022 6.740 6.980 6.660 6.730 381,162 -0.15(-2.18%)
Mar 03, 2022 7.170 7.200 6.770 6.880 461,943 -0.20(-2.82%)
Mar 02, 2022 7.280 7.340 7.070 7.080 488,657 -0.16(-2.21%)
Mar 01, 2022 7.450 7.650 7.170 7.240 541,030 -0.26(-3.47%)
Feb 28, 2022 7.330 7.520 7.130 7.500 687,230 +0.13(+1.76%)
Feb 25, 2022 7.490 7.520 7.270 7.370 602,728 -0.08(-1.07%)
Feb 24, 2022 6.510 7.528 6.450 7.450 1,109,488 +0.43(+6.13%)
Feb 23, 2022 7.300 7.344 6.960 7.020 768,186 -0.22(-3.04%)
Feb 22, 2022 6.880 7.300 6.820 7.240 1,011,531 +0.19(+2.70%)
Feb 18, 2022 7.050 0 -0.11(-1.54%)
Feb 17, 2022 7.250 7.410 7.070 7.160 441,079 -0.23(-3.11%)
Feb 16, 2022 7.370 7.570 7.240 7.390 442,449 -0.08(-1.07%)
Feb 15, 2022 6.940 7.500 6.840 7.470 791,106 +0.78(+11.66%)
Feb 14, 2022 6.800 6.950 6.570 6.690 738,049 -0.18(-2.62%)
Feb 11, 2022 7.030 7.380 6.790 6.870 1,373,805 +0.26(+3.93%)
Feb 10, 2022 7.000 7.000 6.605 6.610 1,044,337 -0.49(-6.90%)
Feb 09, 2022 6.860 7.270 6.770 7.100 1,454,588 +0.41(+6.13%)
Feb 08, 2022 6.370 6.750 6.330 6.690 732,960 +0.32(+5.02%)
Feb 07, 2022 6.060 6.460 6.020 6.370 750,851 +0.35(+5.81%)
Feb 04, 2022 5.600 6.080 5.540 6.020 624,430 +0.38(+6.74%)
Feb 03, 2022 5.740 5.610 5.640 433,581 -0.19(-3.26%)
Feb 02, 2022 6.400 6.450 5.795 5.830 703,107 -0.53(-8.33%)
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.