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 (%)
Jun 30, 2023 4.000 4.010 3.920 3.940 383,733 -0.03(-0.76%)
Jun 29, 2023 4.000 4.069 3.910 3.970 643,130 +0.07(+1.79%)
Jun 28, 2023 3.660 3.960 3.660 3.900 782,878 +0.25(+6.85%)
Jun 27, 2023 3.510 3.680 3.481 3.650 269,809 +0.16(+4.58%)
Jun 26, 2023 3.540 3.600 3.480 3.490 391,047 -0.05(-1.41%)
Jun 23, 2023 3.480 3.570 3.385 3.540 1,026,447 -0.02(-0.56%)
Jun 22, 2023 3.660 3.680 3.480 3.560 656,888 -0.16(-4.30%)
Jun 21, 2023 3.600 3.770 3.530 3.720 388,075 +0.09(+2.48%)
Jun 20, 2023 3.770 3.850 3.610 3.630 409,896 -0.15(-3.97%)
Jun 16, 2023 4.220 4.220 3.780 3.780 2,210,168 -0.32(-7.80%)
Jun 15, 2023 4.040 4.255 4.010 4.100 721,200 +0.07(+1.74%)
Jun 14, 2023 4.250 4.370 4.020 4.030 757,118 -0.22(-5.18%)
Jun 13, 2023 4.130 4.380 4.100 4.250 934,630 +0.22(+5.46%)
Jun 12, 2023 3.710 4.065 3.708 4.030 789,251 +0.34(+9.21%)
Jun 09, 2023 3.700 3.710 3.570 3.690 346,825 +0.04(+1.10%)
Jun 08, 2023 3.710 3.760 3.590 3.650 328,017 -0.07(-1.88%)
Jun 07, 2023 3.690 3.780 3.685 3.720 603,927 +0.08(+2.20%)
Jun 06, 2023 3.330 3.650 3.320 3.640 644,391 +0.31(+9.31%)
Jun 05, 2023 3.200 3.385 3.200 3.330 431,421 +0.11(+3.42%)
Jun 02, 2023 3.250 3.270 3.130 3.220 478,046 +0.00(+0.00%)
Jun 01, 2023 3.200 3.250 3.120 3.220 222,928 -0.01(-0.31%)
May 31, 2023 3.150 3.250 3.115 3.230 297,055 +0.08(+2.54%)
May 30, 2023 3.070 3.180 3.070 3.150 329,033 +0.10(+3.28%)
May 26, 2023 3.020 3.070 2.970 3.050 365,952 +0.06(+2.01%)
May 25, 2023 3.120 3.150 2.970 2.990 461,347 -0.15(-4.78%)
May 24, 2023 3.190 3.220 3.101 3.140 207,146 -0.11(-3.38%)
May 23, 2023 3.200 3.310 3.199 3.250 375,916 +0.05(+1.56%)
May 22, 2023 3.190 3.210 3.100 3.200 432,457 +0.01(+0.31%)
May 19, 2023 3.180 3.250 3.150 3.190 290,278 +0.05(+1.59%)
May 18, 2023 3.070 3.160 3.010 3.140 301,863 +0.09(+2.95%)
May 17, 2023 3.000 3.100 2.940 3.050 1,123,738 +0.09(+3.04%)
May 16, 2023 3.060 3.135 2.955 2.960 270,763 -0.14(-4.52%)
May 15, 2023 3.200 3.200 3.080 3.100 347,425 -0.05(-1.59%)
May 12, 2023 3.120 3.210 3.055 3.150 329,540 +0.06(+1.94%)
May 11, 2023 3.290 3.320 3.010 3.090 935,338 +0.21(+7.29%)
May 10, 2023 2.850 2.990 2.835 2.880 329,894 +0.07(+2.49%)
May 09, 2023 2.700 2.840 2.670 2.810 307,917 +0.08(+2.93%)
May 08, 2023 2.640 2.740 2.620 2.730 269,336 +0.09(+3.41%)
May 05, 2023 2.570 2.670 2.570 2.640 210,629 +0.10(+3.94%)
May 04, 2023 2.640 2.640 2.510 2.540 300,707 -0.09(-3.42%)
May 03, 2023 2.600 2.705 2.585 2.630 239,173 +0.03(+1.15%)
May 02, 2023 2.640 2.690 2.590 2.600 231,703 -0.07(-2.62%)
May 01, 2023 2.640 2.675 2.610 2.670 238,929 +0.05(+1.91%)
Apr 28, 2023 2.620 2.690 2.595 2.620 303,704 +0.00(+0.00%)
Apr 27, 2023 2.580 2.645 2.575 2.620 230,158 +0.06(+2.34%)
Apr 26, 2023 2.630 2.655 2.550 2.560 253,708 -0.05(-1.92%)
Apr 25, 2023 2.690 2.710 2.600 2.610 228,932 -0.11(-4.04%)
Apr 24, 2023 2.760 2.775 2.710 2.720 177,594 -0.03(-1.09%)
Apr 21, 2023 2.750 2.750 2.675 2.750 257,111 +0.00(+0.00%)
Apr 20, 2023 2.790 2.820 2.730 2.750 276,633 -0.07(-2.48%)
Apr 19, 2023 2.760 2.840 2.720 2.820 241,901 +0.04(+1.44%)
Apr 18, 2023 2.850 2.850 2.770 2.780 268,845 -0.03(-1.07%)
Apr 17, 2023 2.710 2.820 2.710 2.810 312,098 +0.11(+4.07%)
Apr 14, 2023 2.790 2.800 2.660 2.700 437,217 -0.04(-1.46%)
Apr 13, 2023 2.810 2.830 2.720 2.740 321,207 -0.02(-0.72%)
Apr 12, 2023 2.990 3.000 2.750 2.760 447,916 -0.22(-7.38%)
Apr 11, 2023 2.930 3.040 2.915 2.980 307,368 +0.07(+2.41%)
Apr 10, 2023 2.930 2.940 2.790 2.910 901,156 -0.01(-0.51%)
Apr 06, 2023 2.870 3.015 2.870 2.925 380,147 +0.07(+2.63%)
Apr 05, 2023 3.160 3.180 2.825 2.850 849,593 -0.35(-10.94%)
Apr 04, 2023 3.340 3.345 3.190 3.200 233,669 -0.13(-3.90%)
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.