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

Blade Air Mobility Inc (NQ: BLDE )

3.210 +0.090 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 30, 2022 3.640 3.710 3.560 3.580 549,604 -0.11(-2.98%)
Dec 29, 2022 3.390 3.740 3.372 3.690 1,861,642 +0.32(+9.50%)
Dec 28, 2022 3.190 3.530 3.185 3.370 1,893,748 +0.19(+5.97%)
Dec 27, 2022 3.490 3.490 3.020 3.180 1,185,000 -0.32(-9.14%)
Dec 23, 2022 3.590 3.590 3.490 3.500 309,863 -0.07(-1.96%)
Dec 22, 2022 3.690 3.740 3.482 3.570 364,915 -0.18(-4.80%)
Dec 21, 2022 3.760 3.880 3.720 3.750 402,671 +0.00(+0.00%)
Dec 20, 2022 3.880 3.970 3.720 3.750 313,020 -0.14(-3.60%)
Dec 19, 2022 4.090 4.130 3.850 3.890 386,606 -0.20(-4.89%)
Dec 16, 2022 4.020 4.130 3.930 4.090 664,702 +0.02(+0.49%)
Dec 15, 2022 4.300 4.315 4.030 4.070 309,756 -0.30(-6.86%)
Dec 14, 2022 4.580 4.624 4.340 4.370 300,832 -0.23(-5.00%)
Dec 13, 2022 4.780 4.895 4.515 4.600 244,949 -0.01(-0.22%)
Dec 12, 2022 4.890 4.890 4.600 4.610 236,728 -0.27(-5.53%)
Dec 09, 2022 4.810 5.040 4.750 4.880 264,159 +0.04(+0.83%)
Dec 08, 2022 4.830 4.940 4.740 4.840 195,092 +0.00(+0.00%)
Dec 07, 2022 4.840 4.940 4.770 4.840 215,519 -0.01(-0.21%)
Dec 06, 2022 4.780 4.870 4.685 4.850 320,176 +0.07(+1.46%)
Dec 05, 2022 4.950 5.050 4.720 4.780 285,571 -0.22(-4.40%)
Dec 02, 2022 4.850 5.030 4.840 5.000 339,760 +0.07(+1.42%)
Dec 01, 2022 4.950 4.950 4.800 4.930 275,125 +0.01(+0.20%)
Nov 30, 2022 4.610 4.940 4.610 4.920 923,686 +0.23(+4.90%)
Nov 29, 2022 4.650 4.800 4.650 4.690 191,441 +0.04(+0.86%)
Nov 28, 2022 4.800 4.900 4.650 4.650 267,516 -0.18(-3.73%)
Nov 25, 2022 4.670 4.880 4.660 4.830 127,094 +0.13(+2.77%)
Nov 23, 2022 4.650 4.810 4.560 4.700 1,774,103 +0.08(+1.73%)
Nov 22, 2022 4.620 4.740 4.540 4.620 290,372 -0.09(-1.91%)
Nov 21, 2022 4.650 4.780 4.560 4.710 269,524 -0.03(-0.63%)
Nov 18, 2022 4.960 4.960 4.710 4.740 548,631 -0.12(-2.47%)
Nov 17, 2022 4.830 4.950 4.750 4.860 218,722 -0.04(-0.82%)
Nov 16, 2022 4.980 5.035 4.870 4.900 254,820 -0.10(-2.00%)
Nov 15, 2022 4.820 5.020 4.750 5.000 321,711 +0.29(+6.16%)
Nov 14, 2022 4.500 4.820 4.470 4.710 480,106 +0.16(+3.52%)
Nov 11, 2022 4.570 4.830 4.500 4.550 581,796 -0.06(-1.30%)
Nov 10, 2022 4.810 4.820 4.480 4.610 598,566 +0.05(+1.10%)
Nov 09, 2022 4.660 4.660 4.290 4.560 759,705 -0.16(-3.39%)
Nov 08, 2022 4.630 4.740 4.580 4.720 297,645 +0.02(+0.43%)
Nov 07, 2022 4.550 4.710 4.430 4.700 280,204 +0.18(+3.98%)
Nov 04, 2022 4.470 4.570 4.430 4.520 476,114 +0.10(+2.26%)
Nov 03, 2022 4.440 4.600 4.390 4.420 424,843 -0.11(-2.43%)
Nov 02, 2022 4.540 4.460 4.530 623,127 -0.04(-0.88%)
Nov 01, 2022 4.550 4.635 4.485 4.570 350,680 +0.07(+1.56%)
Oct 31, 2022 4.320 4.520 4.250 4.500 309,655 +0.18(+4.17%)
Oct 28, 2022 4.150 4.340 4.105 4.320 221,911 +0.18(+4.35%)
Oct 27, 2022 4.180 4.260 4.130 4.140 221,185 +0.00(+0.00%)
Oct 26, 2022 4.160 4.228 4.090 4.140 161,284 +0.01(+0.24%)
Oct 25, 2022 3.890 4.215 3.850 4.130 442,702 +0.25(+6.44%)
Oct 24, 2022 3.920 3.990 3.845 3.880 249,389 -0.03(-0.77%)
Oct 21, 2022 3.770 3.915 3.660 3.910 270,728 +0.10(+2.62%)
Oct 20, 2022 3.710 3.940 3.700 3.810 367,073 +0.12(+3.25%)
Oct 19, 2022 3.610 3.700 3.500 3.690 450,618 +0.07(+1.93%)
Oct 18, 2022 3.920 3.980 3.575 3.620 361,107 -0.22(-5.73%)
Oct 17, 2022 3.730 3.865 3.660 3.840 337,929 +0.28(+8.02%)
Oct 14, 2022 3.730 3.760 3.455 3.555 404,944 -0.08(-2.34%)
Oct 13, 2022 3.600 3.730 3.510 3.640 416,172 -0.04(-1.09%)
Oct 12, 2022 3.720 3.771 3.595 3.680 245,433 -0.05(-1.34%)
Oct 11, 2022 3.780 3.820 3.650 3.730 315,658 -0.03(-0.80%)
Oct 10, 2022 3.780 3.885 3.710 3.760 198,028 -0.03(-0.79%)
Oct 07, 2022 3.960 3.990 3.740 3.790 253,772 -0.22(-5.49%)
Oct 06, 2022 3.970 4.115 3.970 4.010 259,920 -0.07(-1.72%)
Oct 05, 2022 4.020 4.115 3.990 4.080 260,039 -0.08(-1.92%)
Oct 04, 2022 4.270 4.400 4.125 4.160 431,846 -0.01(-0.24%)
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.