Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blade Air Mobility Inc (NQ: BLDE )

3.140 +0.020 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Oct 29, 2021 9.540 9.620 9.320 9.470 507,418 -0.07(-0.73%)
Oct 28, 2021 9.520 9.630 9.370 9.540 583,244 -0.03(-0.31%)
Oct 27, 2021 9.770 9.930 9.550 9.570 432,518 -0.28(-2.84%)
Oct 26, 2021 9.580 9.850 626,384 +0.27(+2.82%)
Oct 25, 2021 9.660 9.700 9.140 9.580 1,065,988 -0.07(-0.73%)
Oct 22, 2021 10.44 10.44 9.470 9.650 1,655,349 -0.88(-8.36%)
Oct 21, 2021 10.57 10.83 10.42 10.53 418,590 -0.06(-0.57%)
Oct 20, 2021 10.42 10.73 10.22 10.59 735,727 +0.17(+1.63%)
Oct 19, 2021 10.04 10.52 9.920 10.42 808,459 +0.40(+3.99%)
Oct 18, 2021 10.22 10.41 9.865 10.02 1,365,706 -0.24(-2.34%)
Oct 15, 2021 10.25 10.32 10.03 10.26 889,619 +0.07(+0.69%)
Oct 14, 2021 10.23 10.36 10.13 10.19 567,514 +0.00(+0.00%)
Oct 13, 2021 10.12 10.27 9.850 10.19 527,731 +0.03(+0.30%)
Oct 12, 2021 10.22 10.30 9.990 10.16 655,342 -0.04(-0.39%)
Oct 11, 2021 10.22 10.28 10.02 10.20 730,238 -0.13(-1.26%)
Oct 08, 2021 10.41 10.58 10.26 10.33 329,741 -0.06(-0.58%)
Oct 07, 2021 10.36 10.44 10.11 10.39 472,667 +0.15(+1.46%)
Oct 06, 2021 9.855 10.29 9.780 10.24 953,666 +0.15(+1.49%)
Oct 05, 2021 10.15 10.34 9.920 10.09 545,468 -0.06(-0.59%)
Oct 04, 2021 10.51 10.51 10.01 10.15 730,401 -0.35(-3.33%)
Oct 01, 2021 10.74 10.94 10.40 10.50 839,414 +0.10(+0.96%)
Sep 30, 2021 10.28 10.53 10.06 10.40 542,998 +0.09(+0.87%)
Sep 29, 2021 10.94 10.99 10.28 10.31 917,461 -0.57(-5.24%)
Sep 28, 2021 11.07 11.40 10.65 10.88 1,050,700 -0.39(-3.46%)
Sep 27, 2021 11.80 11.99 11.25 11.27 995,585 -0.36(-3.10%)
Sep 24, 2021 11.29 11.80 11.18 11.63 979,989 +0.29(+2.56%)
Sep 23, 2021 11.09 11.39 10.68 11.34 1,215,534 +0.35(+3.18%)
Sep 22, 2021 10.78 11.13 10.64 10.99 1,200,677 +0.43(+4.07%)
Sep 21, 2021 10.72 10.75 9.963 10.56 935,020 +0.02(+0.19%)
Sep 20, 2021 10.30 10.79 10.20 10.54 1,437,889 -0.71(-6.31%)
Sep 17, 2021 10.39 11.25 10.39 11.25 2,921,105 +0.87(+8.38%)
Sep 16, 2021 10.08 10.42 9.920 10.38 1,064,772 +0.37(+3.70%)
Sep 15, 2021 9.870 10.24 9.530 10.01 1,246,230 +0.36(+3.73%)
Sep 14, 2021 9.600 10.18 9.500 9.650 1,595,684 +0.36(+3.88%)
Sep 13, 2021 9.880 9.950 9.210 9.290 1,805,055 -0.56(-5.69%)
Sep 10, 2021 10.57 10.57 9.770 9.850 1,667,051 -0.59(-5.65%)
Sep 09, 2021 9.500 10.56 9.380 10.44 8,265,065 +1.65(+18.77%)
Sep 08, 2021 8.860 8.970 8.670 8.790 362,982 -0.09(-1.01%)
Sep 07, 2021 8.950 9.000 8.600 8.880 587,831 +0.03(+0.34%)
Sep 03, 2021 8.980 9.090 8.760 8.850 979,941 -0.14(-1.56%)
Sep 02, 2021 8.950 9.160 8.770 8.990 1,649,160 +0.14(+1.58%)
Sep 01, 2021 8.650 8.920 8.520 8.850 851,183 +0.34(+4.00%)
Aug 31, 2021 8.610 8.755 8.330 8.510 521,320 -0.13(-1.50%)
Aug 30, 2021 9.030 9.070 8.360 8.640 644,319 -0.28(-3.14%)
Aug 27, 2021 8.450 8.960 8.440 8.920 754,744 +0.56(+6.70%)
Aug 26, 2021 8.210 8.630 8.210 8.360 776,671 +0.41(+5.16%)
Aug 25, 2021 8.140 8.140 7.840 7.950 324,867 -0.16(-1.97%)
Aug 24, 2021 7.690 8.167 7.690 8.110 622,805 +0.45(+5.87%)
Aug 23, 2021 7.460 7.689 7.210 7.660 615,947 +0.43(+5.95%)
Aug 20, 2021 7.590 7.730 7.210 7.230 570,470 -0.50(-6.47%)
Aug 19, 2021 7.350 7.810 7.250 7.730 1,133,932 +0.12(+1.58%)
Aug 18, 2021 7.130 7.730 6.980 7.610 691,256 +0.51(+7.18%)
Aug 17, 2021 7.200 7.330 6.960 7.100 1,157,170 -0.18(-2.47%)
Aug 16, 2021 7.220 7.810 6.790 7.280 3,397,007 +0.20(+2.82%)
Aug 13, 2021 7.240 7.240 6.960 7.080 794,091 -0.11(-1.53%)
Aug 12, 2021 7.470 7.600 7.180 7.190 690,042 -0.33(-4.39%)
Aug 11, 2021 7.570 7.635 7.250 7.520 488,412 -0.03(-0.40%)
Aug 10, 2021 7.670 7.670 7.350 7.550 796,135 -0.02(-0.26%)
Aug 09, 2021 7.190 7.620 7.130 7.570 603,189 +0.38(+5.29%)
Aug 06, 2021 7.290 7.320 7.030 7.190 458,804 -0.01(-0.14%)
Aug 05, 2021 7.100 7.380 7.090 7.200 617,240 +0.07(+0.98%)
Aug 04, 2021 7.120 7.210 6.940 7.130 550,553 -0.03(-0.42%)
Aug 03, 2021 7.480 7.480 7.120 7.160 602,871 -0.32(-4.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.