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 (%)
Aug 29, 2014 7.140 7.320 7.320 7.320 269,100 +0.17(+2.38%)
Aug 28, 2014 7.240 7.330 7.110 7.150 187,815 -0.11(-1.52%)
Aug 27, 2014 7.260 7.510 7.260 7.260 208,720 +0.00(+0.00%)
Aug 26, 2014 7.145 7.280 7.050 7.260 178,638 +0.12(+1.68%)
Aug 25, 2014 7.020 7.230 6.990 7.140 181,485 +0.18(+2.59%)
Aug 22, 2014 6.920 7.020 6.890 6.960 175,537 +0.04(+0.58%)
Aug 21, 2014 6.930 6.970 6.880 6.920 195,915 +0.01(+0.14%)
Aug 20, 2014 6.930 6.970 6.800 6.910 146,757 -0.05(-0.72%)
Aug 19, 2014 6.830 7.025 6.710 6.960 187,312 +0.13(+1.90%)
Aug 18, 2014 6.800 6.920 6.710 6.830 222,883 +0.07(+1.04%)
Aug 15, 2014 6.760 6.850 6.520 6.760 261,713 +0.08(+1.20%)
Aug 14, 2014 6.560 6.690 6.480 6.680 219,422 +0.14(+2.14%)
Aug 13, 2014 6.720 6.730 6.510 6.540 281,879 -0.14(-2.10%)
Aug 12, 2014 6.570 6.690 6.440 6.680 403,011 +0.08(+1.21%)
Aug 11, 2014 6.600 6.650 6.455 6.600 291,535 +0.02(+0.30%)
Aug 08, 2014 6.660 6.720 6.530 6.580 267,489 -0.07(-1.05%)
Aug 07, 2014 6.930 6.930 6.520 6.650 490,010 -0.25(-3.62%)
Aug 06, 2014 6.870 7.080 6.850 6.900 273,888 -0.01(-0.14%)
Aug 05, 2014 7.200 7.283 6.870 6.910 260,059 -0.31(-4.29%)
Aug 04, 2014 7.180 7.380 6.810 7.220 249,250 +0.04(+0.56%)
Aug 01, 2014 7.800 8.320 6.800 7.180 1,762,189 -0.02(-0.28%)
Jul 31, 2014 7.270 7.270 6.850 7.200 343,822 -0.23(-3.10%)
Jul 30, 2014 7.440 7.490 7.251 7.430 342,414 +0.06(+0.81%)
Jul 29, 2014 6.800 7.410 6.800 7.370 652,682 +0.56(+8.22%)
Jul 28, 2014 6.680 6.850 6.660 6.810 210,849 +0.13(+1.95%)
Jul 25, 2014 6.700 6.700 6.580 6.680 181,176 -0.06(-0.89%)
Jul 24, 2014 6.790 6.930 6.700 6.740 167,930 -0.06(-0.88%)
Jul 23, 2014 6.820 6.900 6.690 6.800 242,775 -0.02(-0.29%)
Jul 22, 2014 6.650 6.826 6.570 6.820 197,881 +0.20(+3.02%)
Jul 21, 2014 6.650 6.650 6.530 6.620 157,201 -0.09(-1.34%)
Jul 18, 2014 6.660 6.780 6.610 6.710 206,752 +0.04(+0.60%)
Jul 17, 2014 6.730 6.890 6.660 6.670 187,184 -0.12(-1.77%)
Jul 16, 2014 6.950 7.040 6.755 6.790 165,543 -0.13(-1.88%)
Jul 15, 2014 7.030 7.030 6.870 6.920 155,980 -0.13(-1.84%)
Jul 14, 2014 6.920 7.080 6.790 7.050 190,800 +0.22(+3.22%)
Jul 11, 2014 6.610 6.890 6.580 6.830 212,064 +0.22(+3.33%)
Jul 10, 2014 6.700 6.830 6.590 6.610 277,765 -0.25(-3.64%)
Jul 09, 2014 7.070 7.120 6.700 6.860 385,617 -0.17(-2.42%)
Jul 08, 2014 7.180 7.275 6.960 7.030 448,676 -0.15(-2.09%)
Jul 07, 2014 7.430 7.500 7.110 7.180 280,025 -0.31(-4.14%)
Jul 03, 2014 7.570 7.490 7.490 7.490 83,900 -0.08(-1.06%)
Jul 02, 2014 7.420 7.580 7.420 7.570 239,410 +0.12(+1.61%)
Jul 01, 2014 7.170 7.840 7.170 7.450 882,146 +0.28(+3.91%)
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%)
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.