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

Heartbeam Inc (NQ: BEAT )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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.