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

Blade Air Mobility Inc (NQ: BLDE )

3.110 +0.070 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 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 (%)
Aug 19, 2024 3.030 3.110 3.010 3.110 350,182 +0.07(+2.30%)
Aug 16, 2024 3.000 3.070 2.990 3.040 383,938 +0.02(+0.66%)
Aug 15, 2024 2.990 3.060 2.980 3.020 466,657 +0.12(+4.14%)
Aug 14, 2024 3.000 3.005 2.860 2.900 348,820 -0.11(-3.65%)
Aug 13, 2024 2.910 3.035 2.910 3.010 584,520 +0.14(+4.88%)
Aug 12, 2024 3.000 3.020 2.800 2.870 735,321 -0.14(-4.65%)
Aug 09, 2024 3.250 3.250 2.930 3.010 832,296 -0.24(-7.38%)
Aug 08, 2024 2.940 3.330 2.940 3.250 1,077,033 +0.48(+17.33%)
Aug 07, 2024 2.840 2.920 2.740 2.770 917,993 +0.00(+0.00%)
Aug 06, 2024 2.750 2.815 2.670 2.770 445,743 +0.08(+2.97%)
Aug 05, 2024 2.700 2.815 2.600 2.690 1,068,513 -0.19(-6.60%)
Aug 02, 2024 3.000 3.060 2.870 2.880 770,833 -0.23(-7.40%)
Aug 01, 2024 3.290 3.310 3.060 3.110 669,271 -0.19(-5.76%)
Jul 31, 2024 3.330 3.415 3.300 3.300 427,878 +0.01(+0.30%)
Jul 30, 2024 3.430 3.515 3.270 3.290 378,651 -0.13(-3.80%)
Jul 29, 2024 3.590 3.610 3.360 3.420 465,052 -0.15(-4.20%)
Jul 26, 2024 3.620 3.625 3.530 3.570 402,824 +0.01(+0.28%)
Jul 25, 2024 3.470 3.695 3.470 3.560 489,139 +0.06(+1.71%)
Jul 24, 2024 3.700 3.700 3.490 3.500 399,221 -0.21(-5.66%)
Jul 23, 2024 3.700 3.790 3.675 3.710 327,596 +0.01(+0.27%)
Jul 22, 2024 3.650 3.760 3.585 3.700 371,712 +0.06(+1.65%)
Jul 19, 2024 3.600 3.650 3.510 3.640 302,982 +0.03(+0.83%)
Jul 18, 2024 3.500 3.790 3.460 3.610 892,294 +0.08(+2.27%)
Jul 17, 2024 3.440 3.550 3.330 3.530 738,036 +0.03(+0.86%)
Jul 16, 2024 3.540 3.680 3.455 3.500 2,892,709 +0.02(+0.57%)
Jul 15, 2024 3.480 3.515 3.370 3.480 741,882 +0.03(+0.87%)
Jul 12, 2024 3.500 3.560 3.410 3.450 1,319,939 -0.03(-0.86%)
Jul 11, 2024 3.520 3.520 3.400 3.480 826,068 +0.04(+1.16%)
Jul 10, 2024 3.500 3.500 3.350 3.440 1,900,139 -0.01(-0.29%)
Jul 09, 2024 3.450 3.485 3.400 3.450 422,237 +0.00(+0.00%)
Jul 08, 2024 3.450 3.530 3.420 3.450 410,656 +0.01(+0.29%)
Jul 05, 2024 3.410 3.520 3.400 3.440 509,783 +0.03(+0.88%)
Jul 03, 2024 3.440 3.465 3.400 3.410 189,045 -0.01(-0.29%)
Jul 02, 2024 3.330 3.470 3.310 3.420 553,605 +0.09(+2.70%)
Jul 01, 2024 3.480 3.500 3.295 3.330 356,116 -0.15(-4.31%)
Jun 28, 2024 3.490 3.520 3.340 3.480 739,477 +0.04(+1.16%)
Jun 27, 2024 3.300 3.515 3.260 3.440 375,536 +0.19(+5.85%)
Jun 26, 2024 3.190 3.325 3.160 3.250 301,073 +0.03(+0.93%)
Jun 25, 2024 3.140 3.230 3.130 3.220 207,955 +0.06(+1.90%)
Jun 24, 2024 3.160 3.250 3.073 3.160 285,463 +0.00(+0.00%)
Jun 21, 2024 3.200 3.225 3.100 3.160 596,177 -0.05(-1.56%)
Jun 20, 2024 3.350 3.410 3.170 3.210 420,472 -0.14(-4.18%)
Jun 18, 2024 3.150 3.500 3.105 3.350 822,062 +0.22(+7.03%)
Jun 17, 2024 2.950 3.170 2.950 3.130 464,958 +0.20(+6.83%)
Jun 14, 2024 2.990 3.010 2.900 2.930 320,369 -0.09(-2.98%)
Jun 13, 2024 3.040 3.110 2.990 3.020 373,649 +0.03(+1.00%)
Jun 12, 2024 3.110 3.180 2.980 2.990 440,173 -0.03(-0.99%)
Jun 11, 2024 3.030 3.120 2.990 3.020 240,986 -0.02(-0.66%)
Jun 10, 2024 2.930 3.115 2.930 3.040 314,696 +0.10(+3.40%)
Jun 07, 2024 3.010 3.075 2.940 2.940 283,114 -0.10(-3.29%)
Jun 06, 2024 3.010 3.085 2.990 3.040 265,485 +0.02(+0.66%)
Jun 05, 2024 3.010 3.085 2.970 3.020 514,531 -0.03(-0.98%)
Jun 04, 2024 2.980 3.090 2.960 3.050 329,575 +0.07(+2.35%)
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.