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 (%)
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%)
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.