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 (%)
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%)
Feb 01, 2022 6.190 6.430 5.980 6.360 685,339 +0.25(+4.09%)
Jan 31, 2022 5.760 6.110 815,832 +0.44(+7.76%)
Jan 28, 2022 5.540 5.720 5.340 5.670 709,658 +0.06(+1.07%)
Jan 27, 2022 5.960 6.150 5.555 5.610 984,140 -0.28(-4.75%)
Jan 26, 2022 6.360 6.390 5.850 5.890 983,485 -0.35(-5.61%)
Jan 25, 2022 5.710 6.345 5.690 6.240 916,154 +0.40(+6.85%)
Jan 24, 2022 5.820 5.980 5.400 5.840 2,617,005 -0.32(-5.19%)
Jan 21, 2022 6.310 6.340 6.030 6.160 1,809,145 -0.25(-3.90%)
Jan 20, 2022 6.210 6.720 6.180 6.410 876,136 +0.24(+3.89%)
Jan 19, 2022 6.250 6.420 6.130 6.170 960,919 -0.04(-0.64%)
Jan 18, 2022 6.610 6.710 6.170 6.210 1,363,290 -0.48(-7.17%)
Jan 14, 2022 6.690 0 -0.04(-0.59%)
Jan 13, 2022 7.120 7.270 6.713 6.730 1,174,329 -0.42(-5.87%)
Jan 12, 2022 7.300 7.400 7.005 7.150 872,074 -0.08(-1.11%)
Jan 11, 2022 7.110 7.430 7.070 7.230 768,323 +0.11(+1.54%)
Jan 10, 2022 7.370 7.400 6.982 7.120 1,092,396 -0.38(-5.07%)
Jan 07, 2022 7.560 7.880 7.450 7.500 961,506 -0.09(-1.19%)
Jan 06, 2022 7.800 7.800 7.150 7.590 1,647,572 -0.13(-1.68%)
Jan 05, 2022 8.260 8.360 7.690 7.720 1,132,189 -0.58(-6.99%)
Jan 04, 2022 8.920 9.080 8.220 8.300 1,025,801 -0.62(-6.95%)
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.