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

Heartbeam Inc (NQ: BEAT )

2.000 +0.030 (+1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2014 10.00 10.03 10.03 10.03 107,300 +0.09(+0.91%)
Dec 30, 2014 10.01 10.10 9.870 9.940 140,690 -0.08(-0.80%)
Dec 29, 2014 10.17 10.26 10.00 10.02 136,495 -0.18(-1.76%)
Dec 26, 2014 10.20 10.40 10.12 10.20 96,250 +0.05(+0.49%)
Dec 24, 2014 10.11 10.15 10.15 10.15 63,800 +0.09(+0.89%)
Dec 23, 2014 10.48 10.50 10.03 10.06 114,745 -0.40(-3.82%)
Dec 22, 2014 10.29 10.50 10.12 10.46 175,796 +0.12(+1.16%)
Dec 19, 2014 10.16 10.49 10.08 10.34 302,945 +0.16(+1.57%)
Dec 18, 2014 10.26 10.31 9.960 10.18 224,354 +0.09(+0.89%)
Dec 17, 2014 10.10 10.41 10.02 10.09 200,932 -0.01(-0.10%)
Dec 16, 2014 10.01 10.42 9.930 10.10 136,966 +0.00(+0.00%)
Dec 15, 2014 10.39 10.50 9.880 10.10 353,732 -0.25(-2.42%)
Dec 12, 2014 10.32 10.50 10.01 10.35 264,904 -0.14(-1.33%)
Dec 11, 2014 10.32 10.75 10.16 10.49 233,630 +0.23(+2.24%)
Dec 10, 2014 10.60 10.68 10.25 10.26 199,497 -0.42(-3.93%)
Dec 09, 2014 10.18 10.70 10.15 10.68 253,751 +0.42(+4.09%)
Dec 08, 2014 10.32 10.55 10.16 10.26 182,635 -0.08(-0.77%)
Dec 05, 2014 10.18 10.45 10.08 10.34 177,194 +0.20(+1.97%)
Dec 04, 2014 10.14 10.35 10.00 10.14 290,587 +0.08(+0.80%)
Dec 03, 2014 9.940 10.15 9.780 10.06 284,998 +0.15(+1.51%)
Dec 02, 2014 9.880 10.05 9.820 9.910 220,397 +0.07(+0.71%)
Dec 01, 2014 9.970 10.23 9.660 9.840 386,093 -0.03(-0.30%)
Nov 28, 2014 9.710 10.15 9.640 9.870 252,753 +0.16(+1.65%)
Nov 26, 2014 9.230 9.710 9.710 9.710 623,800 +0.52(+5.66%)
Nov 25, 2014 9.110 9.350 8.890 9.190 395,194 +0.07(+0.77%)
Nov 24, 2014 8.280 9.200 8.280 9.120 981,187 +1.01(+12.45%)
Nov 21, 2014 8.360 8.380 8.090 8.110 117,653 -0.09(-1.10%)
Nov 20, 2014 8.120 8.240 8.110 8.200 89,379 +0.06(+0.74%)
Nov 19, 2014 8.450 8.490 8.120 8.140 169,627 -0.33(-3.90%)
Nov 18, 2014 8.150 8.500 8.140 8.470 228,919 +0.33(+4.05%)
Nov 17, 2014 8.140 8.270 8.110 8.140 95,185 -0.03(-0.37%)
Nov 14, 2014 8.140 8.404 8.050 8.170 110,740 +0.00(+0.00%)
Nov 13, 2014 8.290 8.500 8.120 8.170 183,014 -0.10(-1.21%)
Nov 12, 2014 8.240 8.290 8.090 8.270 192,207 +0.00(+0.00%)
Nov 11, 2014 8.210 8.340 8.160 8.270 144,461 +0.07(+0.85%)
Nov 10, 2014 8.170 8.210 7.996 8.200 191,623 +0.05(+0.61%)
Nov 07, 2014 8.220 8.220 7.990 8.150 209,972 -0.05(-0.61%)
Nov 06, 2014 8.250 8.270 8.090 8.200 173,395 -0.05(-0.61%)
Nov 05, 2014 8.440 8.470 8.200 8.250 235,250 -0.15(-1.79%)
Nov 04, 2014 8.300 8.420 8.200 8.400 262,021 +0.11(+1.33%)
Nov 03, 2014 8.290 8.600 8.160 8.290 273,774 -0.10(-1.19%)
Oct 31, 2014 8.000 8.800 7.720 8.390 991,493 +0.85(+11.27%)
Oct 30, 2014 7.510 7.640 7.310 7.540 228,113 +0.04(+0.53%)
Oct 29, 2014 7.540 7.570 7.340 7.500 180,326 -0.01(-0.13%)
Oct 28, 2014 7.390 7.532 7.330 7.510 217,225 +0.21(+2.88%)
Oct 27, 2014 7.240 7.350 7.270 7.300 114,227 +0.03(+0.41%)
Oct 24, 2014 7.240 7.320 7.170 7.270 106,244 +0.05(+0.69%)
Oct 23, 2014 7.350 7.470 7.160 7.220 179,907 -0.08(-1.10%)
Oct 22, 2014 7.510 7.510 7.290 7.300 148,734 -0.24(-3.18%)
Oct 21, 2014 7.460 7.600 7.460 7.540 182,627 +0.12(+1.62%)
Oct 20, 2014 7.300 7.430 7.200 7.420 200,197 +0.13(+1.78%)
Oct 17, 2014 7.610 7.720 7.118 7.290 433,172 +0.33(+4.74%)
Oct 16, 2014 6.670 6.990 6.670 6.960 161,961 +0.20(+2.96%)
Oct 15, 2014 6.730 6.900 6.550 6.760 206,426 -0.09(-1.31%)
Oct 14, 2014 6.830 6.910 6.620 6.850 151,469 +0.10(+1.48%)
Oct 13, 2014 6.570 6.850 6.490 6.750 142,489 +0.19(+2.90%)
Oct 10, 2014 6.530 6.730 6.460 6.560 174,046 -0.01(-0.15%)
Oct 09, 2014 6.900 6.900 6.500 6.570 245,742 -0.36(-5.19%)
Oct 08, 2014 6.750 6.970 6.730 6.930 83,448 +0.18(+2.67%)
Oct 07, 2014 6.780 6.830 6.660 6.750 111,619 -0.07(-1.03%)
Oct 06, 2014 7.040 7.070 6.772 6.820 156,484 -0.19(-2.71%)
Oct 03, 2014 6.790 7.020 6.640 7.010 142,337 +0.32(+4.78%)
Oct 02, 2014 6.570 6.730 6.460 6.690 158,028 +0.10(+1.52%)
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.