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

Heartbeam Inc (NQ: BEAT )

2.010 -0.040 (-1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2015 8.330 8.516 7.890 8.010 238,646 -0.40(-4.76%)
Apr 29, 2015 8.610 8.716 8.310 8.410 130,333 -0.28(-3.22%)
Apr 28, 2015 8.530 8.806 8.240 8.690 117,258 +0.19(+2.24%)
Apr 27, 2015 8.600 8.756 8.350 8.500 201,934 -0.10(-1.16%)
Apr 24, 2015 8.820 8.870 8.540 8.600 112,377 -0.26(-2.93%)
Apr 23, 2015 8.810 8.920 8.730 8.860 44,730 +0.04(+0.45%)
Apr 22, 2015 8.930 8.930 8.700 8.820 82,557 -0.13(-1.45%)
Apr 21, 2015 9.050 9.050 8.900 8.950 82,722 -0.08(-0.89%)
Apr 20, 2015 8.780 9.050 8.710 9.030 120,252 +0.31(+3.56%)
Apr 17, 2015 9.160 9.220 8.700 8.720 159,899 -0.56(-6.03%)
Apr 16, 2015 9.250 9.370 9.240 9.280 50,977 -0.03(-0.32%)
Apr 15, 2015 9.230 9.430 9.145 9.310 94,725 +0.11(+1.20%)
Apr 14, 2015 9.310 9.331 9.111 9.200 80,401 -0.10(-1.08%)
Apr 13, 2015 8.990 9.300 8.990 9.300 314,994 +0.34(+3.79%)
Apr 10, 2015 8.910 9.050 8.695 8.960 222,795 +0.09(+1.01%)
Apr 09, 2015 9.090 9.099 8.720 8.870 275,693 -0.21(-2.31%)
Apr 08, 2015 9.150 9.270 9.060 9.080 145,517 -0.05(-0.55%)
Apr 07, 2015 9.250 9.320 9.095 9.130 110,885 -0.13(-1.40%)
Apr 06, 2015 8.970 9.290 8.734 9.260 165,425 +0.20(+2.21%)
Apr 02, 2015 8.940 9.060 9.060 9.060 98,300 +0.13(+1.46%)
Apr 01, 2015 8.850 8.930 8.680 8.930 156,150 +0.08(+0.90%)
Mar 31, 2015 8.740 8.980 8.720 8.850 421,902 +0.06(+0.68%)
Mar 30, 2015 9.100 9.285 8.750 8.790 1,291,153 -0.31(-3.41%)
Mar 27, 2015 9.230 9.430 9.000 9.100 273,244 -0.11(-1.19%)
Mar 26, 2015 9.650 9.680 9.150 9.210 277,914 -0.47(-4.86%)
Mar 25, 2015 10.15 10.28 9.670 9.680 99,412 -0.47(-4.63%)
Mar 24, 2015 10.26 10.38 10.13 10.15 85,839 -0.15(-1.46%)
Mar 23, 2015 10.09 10.42 10.00 10.30 171,893 +0.14(+1.38%)
Mar 20, 2015 10.30 10.41 10.01 10.16 223,153 -0.14(-1.36%)
Mar 19, 2015 10.05 10.46 9.920 10.30 190,077 +0.29(+2.90%)
Mar 18, 2015 10.14 10.16 9.930 10.01 135,041 -0.08(-0.79%)
Mar 17, 2015 10.41 10.43 9.891 10.09 190,849 -0.28(-2.70%)
Mar 16, 2015 10.21 10.40 10.09 10.37 203,599 +0.28(+2.78%)
Mar 13, 2015 10.06 10.20 9.830 10.09 121,586 +0.08(+0.80%)
Mar 12, 2015 9.860 10.12 9.810 10.01 154,788 +0.18(+1.83%)
Mar 11, 2015 9.910 10.04 9.750 9.830 143,636 -0.08(-0.81%)
Mar 10, 2015 10.15 10.17 9.810 9.910 128,311 -0.32(-3.13%)
Mar 09, 2015 10.31 10.42 10.03 10.23 118,174 -0.08(-0.78%)
Mar 06, 2015 10.61 10.70 10.18 10.31 187,294 -0.33(-3.10%)
Mar 05, 2015 10.69 10.75 10.41 10.64 162,542 -0.04(-0.37%)
Mar 04, 2015 10.45 10.70 10.21 10.68 249,277 +0.20(+1.91%)
Mar 03, 2015 10.28 10.53 10.15 10.48 338,157 -0.03(-0.29%)
Mar 02, 2015 9.650 10.55 9.570 10.51 393,088 +0.86(+8.91%)
Feb 27, 2015 9.810 9.970 9.630 9.650 186,607 -0.17(-1.73%)
Feb 26, 2015 10.00 10.12 9.780 9.820 173,452 -0.20(-2.00%)
Feb 25, 2015 9.500 10.03 9.435 10.02 418,963 +0.57(+6.03%)
Feb 24, 2015 9.520 9.630 9.440 9.450 272,631 -0.10(-1.05%)
Feb 23, 2015 9.500 9.660 9.450 9.550 316,249 +0.04(+0.42%)
Feb 20, 2015 9.850 9.990 9.340 9.510 973,367 -1.24(-11.53%)
Feb 19, 2015 10.88 10.88 10.68 10.75 459,166 -0.06(-0.56%)
Feb 18, 2015 10.56 10.83 10.43 10.81 213,008 +0.32(+3.05%)
Feb 17, 2015 10.35 10.65 10.30 10.49 181,293 +0.13(+1.25%)
Feb 13, 2015 10.16 10.36 10.36 10.36 174,000 +0.20(+1.97%)
Feb 12, 2015 10.33 10.41 10.14 10.16 111,387 -0.14(-1.36%)
Feb 11, 2015 10.26 10.40 10.18 10.30 135,591 -0.05(-0.48%)
Feb 10, 2015 10.09 10.36 10.06 10.35 96,913 +0.36(+3.60%)
Feb 09, 2015 10.70 10.70 9.950 9.990 146,437 -0.20(-1.96%)
Feb 06, 2015 10.19 10.36 10.06 10.19 181,923 +0.00(+0.00%)
Feb 05, 2015 9.980 10.25 9.920 10.19 130,795 +0.27(+2.72%)
Feb 04, 2015 9.460 10.02 9.445 9.920 225,069 +0.42(+4.42%)
Feb 03, 2015 9.500 9.650 9.281 9.500 294,448 +0.02(+0.21%)
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.