Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Blade Air Mobility Inc (NQ: BLDE )

3.760 +0.290 (+8.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	3.500	3.770	3.490	3.760	621,305	+0.29(+8.36%)
Oct 17, 2024	3.500	3.500	3.410	3.470	301,135	-0.01(-0.29%)
Oct 16, 2024	3.500	3.540	3.445	3.480	284,459	+0.03(+0.87%)
Oct 15, 2024	3.490	3.530	3.420	3.450	299,874	-0.02(-0.58%)
Oct 14, 2024	3.520	3.530	3.420	3.470	286,855	-0.05(-1.42%)
Oct 11, 2024	3.410	3.580	3.400	3.520	426,170	+0.08(+2.33%)
Oct 10, 2024	3.560	3.560	3.365	3.440	362,823	-0.11(-3.10%)
Oct 09, 2024	3.510	3.600	3.488	3.550	594,299	+0.08(+2.31%)
Oct 08, 2024	3.450	3.525	3.420	3.470	722,916	+0.02(+0.58%)
Oct 07, 2024	3.450	3.545	3.385	3.450	476,218	+0.02(+0.58%)
Oct 04, 2024	3.360	3.475	3.340	3.430	504,529	+0.16(+4.89%)
Oct 03, 2024	3.290	3.295	3.220	3.270	415,088	-0.03(-0.91%)
Oct 02, 2024	3.000	3.330	2.980	3.300	582,703	+0.25(+8.20%)
Oct 01, 2024	3.000	3.100	2.932	3.050	541,781	+0.11(+3.74%)
Sep 30, 2024	2.920	2.960	2.860	2.940	449,482	-0.01(-0.34%)
Sep 27, 2024	2.890	3.040	2.890	2.950	530,090	+0.07(+2.43%)
Sep 26, 2024	2.930	2.940	2.810	2.880	733,336	+0.03(+1.05%)
Sep 25, 2024	3.000	3.025	2.840	2.850	912,532	-0.14(-4.68%)
Sep 24, 2024	3.040	3.040	2.962	2.990	532,774	-0.03(-0.99%)
Sep 23, 2024	3.300	3.300	3.010	3.020	497,587	-0.31(-9.31%)
Sep 20, 2024	3.200	3.355	3.185	3.330	846,698	+0.07(+2.15%)
Sep 19, 2024	3.320	3.320	3.192	3.260	308,540	+0.08(+2.52%)
Sep 18, 2024	3.270	3.355	3.180	3.180	305,131	-0.07(-2.15%)
Sep 17, 2024	3.190	3.325	3.175	3.250	413,513	+0.09(+2.85%)
Sep 16, 2024	3.160	3.190	3.130	3.160	387,542	-0.02(-0.63%)
Sep 13, 2024	3.130	3.195	3.100	3.180	322,740	+0.07(+2.25%)
Sep 12, 2024	3.190	3.195	3.070	3.110	390,581	-0.07(-2.20%)
Sep 11, 2024	3.020	3.195	3.000	3.180	331,359	+0.13(+4.26%)
Sep 10, 2024	2.960	3.075	2.960	3.050	535,211	+0.10(+3.39%)
Sep 09, 2024	2.890	3.000	2.890	2.950	417,255	+0.10(+3.51%)
Sep 06, 2024	2.920	2.950	2.810	2.850	426,900	-0.06(-2.06%)
Sep 05, 2024	2.860	2.940	2.855	2.910	367,337	+0.05(+1.75%)
Sep 04, 2024	2.900	2.970	2.825	2.860	330,629	-0.07(-2.39%)
Sep 03, 2024	3.140	3.160	2.920	2.930	392,708	-0.20(-6.39%)
Aug 30, 2024	3.190	3.195	3.090	3.130	423,954	-0.02(-0.63%)
Aug 29, 2024	3.070	3.170	3.070	3.150	303,730	+0.09(+2.94%)
Aug 28, 2024	3.130	3.150	3.035	3.060	247,820	-0.08(-2.55%)
Aug 27, 2024	3.180	3.185	3.110	3.140	274,525	-0.04(-1.26%)
Aug 26, 2024	3.150	3.205	3.100	3.180	518,843	+0.06(+1.92%)
Aug 23, 2024	3.030	3.170	3.010	3.120	410,727	+0.11(+3.65%)
Aug 22, 2024	3.010	3.060	2.970	3.010	346,832	+0.00(+0.00%)
Aug 21, 2024	2.970	3.025	2.930	3.010	498,589	+0.04(+1.35%)
Aug 20, 2024	3.100	3.110	2.945	2.970	460,045	-0.14(-4.50%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Blade Air Mobility Inc (NQ: BLDE )

Historical Prices