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 (%)
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%)
Apr 01, 2014 10.09 10.69 9.980 10.62 349,582 +0.53(+5.25%)
Mar 31, 2014 9.890 10.20 9.835 10.09 408,631 +0.26(+2.64%)
Mar 28, 2014 9.870 10.08 9.750 9.830 247,612 -0.02(-0.20%)
Mar 27, 2014 9.900 10.08 9.660 9.850 258,655 -0.04(-0.40%)
Mar 26, 2014 10.28 10.47 9.890 9.890 226,722 -0.33(-3.23%)
Mar 25, 2014 10.08 10.40 10.08 10.22 319,782 +0.14(+1.39%)
Mar 24, 2014 10.22 10.23 9.660 10.08 432,558 -0.12(-1.18%)
Mar 21, 2014 10.59 10.73 10.12 10.20 336,380 -0.37(-3.50%)
Mar 20, 2014 10.00 10.74 10.00 10.57 484,833 +0.76(+7.75%)
Mar 19, 2014 10.30 10.36 9.620 9.810 486,789 -0.44(-4.29%)
Mar 18, 2014 10.20 10.40 10.03 10.25 288,274 +0.04(+0.39%)
Mar 17, 2014 10.43 10.71 10.04 10.21 396,746 -0.12(-1.16%)
Mar 14, 2014 10.16 10.58 9.750 10.33 336,840 +0.10(+0.98%)
Mar 13, 2014 10.72 10.72 10.20 10.23 301,860 -0.46(-4.30%)
Mar 12, 2014 10.29 10.79 10.27 10.69 251,187 +0.29(+2.77%)
Mar 11, 2014 10.72 10.90 10.30 10.40 352,184 -0.31(-2.88%)
Mar 10, 2014 10.80 10.84 10.41 10.71 322,970 -0.19(-1.74%)
Mar 07, 2014 11.22 11.28 10.80 10.90 338,500 -0.22(-1.98%)
Mar 06, 2014 11.75 11.89 11.03 11.12 471,675 -0.59(-5.04%)
Mar 05, 2014 11.54 11.98 11.33 11.71 512,414 +0.24(+2.09%)
Mar 04, 2014 11.30 11.64 11.21 11.47 735,840 +0.34(+3.05%)
Mar 03, 2014 11.05 11.25 10.80 11.13 559,157 -0.11(-0.98%)
Feb 28, 2014 11.14 11.60 11.00 11.24 1,139,320 +0.05(+0.45%)
Feb 27, 2014 11.16 11.67 10.82 11.19 1,998,102 +1.34(+13.60%)
Feb 26, 2014 9.650 10.04 9.630 9.850 627,992 +0.20(+2.07%)
Feb 25, 2014 9.710 9.940 9.500 9.650 471,380 +0.01(+0.10%)
Feb 24, 2014 10.13 10.36 9.620 9.640 573,118 -0.27(-2.72%)
Feb 21, 2014 9.590 9.970 9.530 9.910 356,630 +0.40(+4.21%)
Feb 20, 2014 9.650 9.778 9.420 9.510 365,003 -0.14(-1.45%)
Feb 19, 2014 9.170 9.940 9.130 9.650 627,021 +0.44(+4.78%)
Feb 18, 2014 8.750 9.380 8.750 9.210 523,230 +0.53(+6.11%)
Feb 14, 2014 8.460 8.680 8.680 8.680 247,900 +0.25(+2.97%)
Feb 13, 2014 8.490 8.740 8.200 8.430 300,968 -0.16(-1.86%)
Feb 12, 2014 8.540 8.710 8.380 8.590 271,994 +0.05(+0.59%)
Feb 11, 2014 8.620 8.790 8.480 8.540 202,389 -0.03(-0.35%)
Feb 10, 2014 8.710 8.870 8.410 8.570 294,028 -0.11(-1.27%)
Feb 07, 2014 8.200 8.710 8.056 8.680 442,651 +0.52(+6.37%)
Feb 06, 2014 8.300 8.600 7.820 8.160 586,035 -0.12(-1.45%)
Feb 05, 2014 8.990 9.050 8.170 8.280 790,166 -0.78(-8.61%)
Feb 04, 2014 8.840 9.850 8.750 9.060 2,358,588 +0.16(+1.80%)
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.