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 (%)
Jun 30, 2014 7.170 7.240 6.960 7.170 475,938 +0.05(+0.70%)
Jun 27, 2014 7.460 7.460 7.120 7.120 3,624,612 -0.39(-5.19%)
Jun 26, 2014 7.300 7.530 7.100 7.510 302,809 +0.19(+2.60%)
Jun 25, 2014 7.520 7.600 7.180 7.320 365,060 -0.20(-2.66%)
Jun 24, 2014 7.790 7.790 7.430 7.520 340,058 -0.24(-3.09%)
Jun 23, 2014 7.760 7.830 7.620 7.760 177,685 -0.03(-0.39%)
Jun 20, 2014 7.680 7.810 7.510 7.790 218,801 +0.11(+1.43%)
Jun 19, 2014 7.730 7.879 7.548 7.680 146,187 -0.05(-0.65%)
Jun 18, 2014 7.760 7.929 7.500 7.730 241,807 -0.11(-1.40%)
Jun 17, 2014 7.530 7.940 7.390 7.840 379,812 +0.26(+3.43%)
Jun 16, 2014 7.400 7.595 7.292 7.580 213,112 +0.22(+2.99%)
Jun 13, 2014 7.350 7.415 7.140 7.360 203,189 +0.01(+0.14%)
Jun 12, 2014 7.480 7.580 7.290 7.350 165,601 -0.12(-1.61%)
Jun 11, 2014 7.470 7.600 7.370 7.470 219,401 -0.03(-0.40%)
Jun 10, 2014 7.300 7.560 7.140 7.500 345,936 +0.37(+5.19%)
Jun 06, 2014 6.910 7.200 6.800 7.130 395,638 +0.22(+3.18%)
Jun 05, 2014 6.960 7.080 6.740 6.910 426,365 -0.06(-0.86%)
Jun 04, 2014 7.100 7.100 6.880 6.970 307,031 -0.16(-2.24%)
Jun 03, 2014 7.230 7.230 7.020 7.130 231,013 -0.17(-2.33%)
Jun 02, 2014 7.320 7.350 7.000 7.300 268,770 -0.04(-0.54%)
May 30, 2014 7.360 7.478 7.101 7.340 251,905 -0.06(-0.81%)
May 29, 2014 7.260 7.410 7.150 7.400 257,841 +0.17(+2.35%)
May 28, 2014 7.270 7.270 6.950 7.230 365,024 -0.04(-0.55%)
May 27, 2014 7.140 7.320 7.000 7.270 238,520 +0.22(+3.12%)
May 23, 2014 6.990 7.050 7.050 7.050 235,400 +0.08(+1.15%)
May 22, 2014 6.790 7.090 6.680 6.970 245,120 +0.19(+2.80%)
May 21, 2014 6.930 6.980 6.700 6.780 247,173 -0.16(-2.31%)
May 20, 2014 6.950 7.050 6.850 6.940 282,944 +0.02(+0.29%)
May 19, 2014 6.980 7.200 6.835 6.920 318,515 -0.11(-1.56%)
May 16, 2014 7.110 7.240 6.960 7.030 256,832 -0.08(-1.13%)
May 15, 2014 7.120 7.289 6.900 7.110 401,205 -0.03(-0.42%)
May 14, 2014 7.090 7.640 7.070 7.140 437,674 +0.13(+1.85%)
May 13, 2014 7.350 7.426 6.870 7.010 510,607 -0.17(-2.37%)
May 12, 2014 7.460 7.640 7.080 7.180 488,954 -0.26(-3.49%)
May 09, 2014 7.030 7.510 7.000 7.440 634,118 +0.41(+5.83%)
May 08, 2014 6.820 7.310 6.800 7.030 555,422 +0.17(+2.48%)
May 07, 2014 8.180 8.180 6.420 6.860 2,051,677 -1.80(-20.79%)
May 06, 2014 8.490 8.830 8.300 8.660 645,987 +0.21(+2.49%)
May 05, 2014 7.900 8.650 7.900 8.450 638,335 +0.51(+6.42%)
May 02, 2014 8.100 8.380 7.860 7.940 318,613 -0.16(-1.98%)
May 01, 2014 7.940 8.270 7.810 8.100 217,665 +0.16(+2.02%)
Apr 30, 2014 7.960 8.030 7.650 7.940 474,032 -0.03(-0.38%)
Apr 29, 2014 8.090 8.422 7.770 7.970 399,071 -0.12(-1.48%)
Apr 28, 2014 8.500 8.680 7.980 8.090 326,739 -0.38(-4.49%)
Apr 25, 2014 8.680 8.970 8.350 8.470 195,364 -0.26(-2.98%)
Apr 24, 2014 8.850 9.104 8.560 8.730 226,517 -0.09(-1.02%)
Apr 23, 2014 9.160 9.260 8.820 8.820 172,123 -0.37(-4.03%)
Apr 22, 2014 8.920 9.350 8.870 9.190 270,425 +0.27(+3.03%)
Apr 21, 2014 8.620 9.050 8.620 8.920 268,076 +0.32(+3.72%)
Apr 17, 2014 8.580 8.600 8.600 8.600 255,500 -0.01(-0.12%)
Apr 16, 2014 8.370 8.698 8.210 8.610 341,553 +0.30(+3.61%)
Apr 15, 2014 8.650 8.850 8.000 8.310 380,740 -0.33(-3.82%)
Apr 14, 2014 8.910 9.140 8.570 8.640 359,640 -0.17(-1.93%)
Apr 11, 2014 8.860 9.130 8.580 8.810 302,383 -0.16(-1.78%)
Apr 10, 2014 9.600 9.775 8.910 8.970 447,447 -0.62(-6.47%)
Apr 09, 2014 9.950 9.950 9.411 9.590 524,375 -0.34(-3.42%)
Apr 08, 2014 9.820 10.00 9.301 9.930 474,185 +0.12(+1.22%)
Apr 07, 2014 10.12 10.17 9.690 9.810 247,764 -0.36(-3.54%)
Apr 04, 2014 11.06 11.07 9.990 10.17 663,120 -0.85(-7.71%)
Apr 03, 2014 10.85 11.13 10.63 11.02 322,210 +0.21(+1.94%)
Apr 02, 2014 10.70 10.88 10.41 10.81 308,474 +0.19(+1.79%)
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.