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

Blade Air Mobility Inc (NQ: BLDE )

3.620 +0.030 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 4.030 4.250 3.970 4.030 377,910 -0.02(-0.49%)
Sep 29, 2022 4.120 4.200 4.000 4.050 349,829 -0.18(-4.26%)
Sep 28, 2022 4.050 4.260 4.010 4.230 295,527 +0.21(+5.22%)
Sep 27, 2022 3.980 4.110 3.900 4.020 263,397 +0.15(+3.88%)
Sep 26, 2022 3.950 4.110 3.845 3.870 319,011 -0.18(-4.44%)
Sep 23, 2022 4.010 4.125 3.940 4.050 468,651 -0.03(-0.74%)
Sep 22, 2022 4.170 4.180 4.040 4.080 326,414 -0.12(-2.86%)
Sep 21, 2022 4.280 4.400 4.180 4.200 321,175 -0.04(-0.94%)
Sep 20, 2022 4.420 4.470 4.170 4.240 517,548 -0.24(-5.36%)
Sep 19, 2022 4.720 4.810 4.460 4.480 596,660 -0.31(-6.47%)
Sep 16, 2022 4.630 4.800 4.540 4.790 1,833,797 +0.06(+1.27%)
Sep 15, 2022 4.640 4.940 4.600 4.730 402,291 +0.00(+0.00%)
Sep 14, 2022 4.840 4.840 4.580 4.730 517,408 -0.10(-2.07%)
Sep 13, 2022 4.920 4.920 4.770 4.830 479,910 -0.16(-3.21%)
Sep 12, 2022 5.220 5.220 4.960 4.990 477,399 -0.17(-3.29%)
Sep 09, 2022 5.180 5.220 5.110 5.160 244,666 +0.03(+0.58%)
Sep 08, 2022 5.140 5.190 5.090 5.130 234,304 -0.11(-2.10%)
Sep 07, 2022 5.110 5.250 5.100 5.240 205,945 +0.10(+1.95%)
Sep 06, 2022 5.110 5.180 5.030 5.140 224,565 +0.10(+1.98%)
Sep 02, 2022 5.230 5.230 4.960 5.040 175,105 -0.08(-1.56%)
Sep 01, 2022 5.130 5.140 4.970 5.120 272,390 -0.04(-0.78%)
Aug 31, 2022 5.280 5.320 5.110 5.160 183,813 -0.09(-1.71%)
Aug 30, 2022 5.340 5.500 5.180 5.250 191,037 +0.01(+0.19%)
Aug 29, 2022 5.230 5.350 5.200 5.240 154,640 -0.05(-0.95%)
Aug 26, 2022 5.440 5.470 5.175 5.290 249,770 -0.16(-2.94%)
Aug 25, 2022 5.540 5.540 5.281 5.450 232,074 +0.14(+2.64%)
Aug 24, 2022 5.050 5.320 5.050 5.310 272,956 +0.29(+5.78%)
Aug 23, 2022 5.200 5.250 5.010 5.020 312,770 -0.16(-3.09%)
Aug 22, 2022 5.300 5.367 5.068 5.180 336,128 -0.26(-4.78%)
Aug 19, 2022 5.650 5.650 5.420 5.440 322,944 -0.33(-5.72%)
Aug 18, 2022 5.880 5.930 5.750 5.770 264,371 -0.18(-3.03%)
Aug 17, 2022 6.110 6.175 5.930 5.950 227,814 -0.29(-4.65%)
Aug 16, 2022 6.160 6.305 6.090 6.240 285,433 +0.02(+0.32%)
Aug 15, 2022 6.650 6.710 6.150 6.220 454,921 -0.43(-6.47%)
Aug 12, 2022 6.420 6.660 6.310 6.650 486,739 +0.34(+5.39%)
Aug 11, 2022 6.860 6.860 6.270 6.310 719,966 -0.41(-6.10%)
Aug 10, 2022 6.510 6.820 6.436 6.720 468,992 +0.40(+6.33%)
Aug 09, 2022 6.650 6.780 6.230 6.320 556,371 +0.10(+1.61%)
Aug 08, 2022 6.130 6.380 6.130 6.220 262,299 +0.10(+1.63%)
Aug 05, 2022 6.040 6.215 5.980 6.120 271,303 +0.00(+0.00%)
Aug 04, 2022 5.850 6.170 5.810 6.120 353,448 +0.26(+4.44%)
Aug 03, 2022 5.670 5.870 5.670 5.860 249,662 +0.23(+4.09%)
Aug 02, 2022 5.430 5.730 5.430 5.630 248,630 +0.12(+2.18%)
Aug 01, 2022 5.470 5.540 5.320 5.510 229,407 -0.04(-0.81%)
Jul 29, 2022 5.460 5.600 5.360 5.555 232,327 +0.00(+0.09%)
Jul 28, 2022 5.340 5.580 5.290 5.550 217,724 +0.20(+3.74%)
Jul 27, 2022 5.240 5.370 5.200 5.350 209,914 +0.14(+2.69%)
Jul 26, 2022 5.220 5.340 5.080 5.210 206,472 -0.08(-1.51%)
Jul 25, 2022 5.200 5.320 5.090 5.290 231,672 +0.10(+1.93%)
Jul 22, 2022 5.410 5.410 5.120 5.190 240,239 -0.18(-3.35%)
Jul 21, 2022 5.240 5.460 5.143 5.370 238,999 +0.06(+1.13%)
Jul 20, 2022 5.220 5.380 5.110 5.310 416,069 +0.13(+2.51%)
Jul 19, 2022 5.050 5.220 5.050 5.180 318,565 +0.22(+4.44%)
Jul 18, 2022 4.920 5.130 4.890 4.960 285,888 +0.08(+1.64%)
Jul 15, 2022 4.780 4.890 4.650 4.880 210,209 +0.21(+4.50%)
Jul 14, 2022 4.710 4.810 4.645 4.670 283,109 -0.13(-2.71%)
Jul 13, 2022 4.650 4.810 4.560 4.800 203,197 +0.08(+1.69%)
Jul 12, 2022 4.550 4.780 4.550 4.720 364,479 +0.18(+3.96%)
Jul 11, 2022 4.730 4.790 4.520 4.540 267,167 -0.21(-4.42%)
Jul 08, 2022 4.640 4.850 4.560 4.750 257,711 +0.07(+1.50%)
Jul 07, 2022 4.600 4.730 4.510 4.680 321,551 +0.14(+3.08%)
Jul 06, 2022 4.620 4.719 4.440 4.540 295,262 -0.10(-2.16%)
Jul 05, 2022 4.320 4.650 4.160 4.640 581,904 +0.23(+5.22%)
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.