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 (%)
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%)
Feb 03, 2014 8.280 9.440 8.200 8.900 4,101,147 +1.61(+22.09%)
Jan 31, 2014 6.750 7.370 6.625 7.290 572,125 +0.41(+5.96%)
Jan 30, 2014 7.020 7.090 6.820 6.880 176,375 -0.09(-1.29%)
Jan 29, 2014 7.010 7.130 6.610 6.970 219,775 -0.11(-1.55%)
Jan 28, 2014 6.860 7.150 6.690 7.080 352,993 +0.18(+2.61%)
Jan 27, 2014 7.480 7.575 6.550 6.900 569,633 -0.54(-7.26%)
Jan 24, 2014 7.630 7.740 7.330 7.440 276,419 -0.26(-3.38%)
Jan 23, 2014 7.940 7.940 7.500 7.700 273,701 -0.26(-3.27%)
Jan 22, 2014 7.980 8.145 7.900 7.960 203,401 -0.01(-0.13%)
Jan 21, 2014 7.840 8.100 7.810 7.970 272,324 +0.18(+2.31%)
Jan 17, 2014 8.150 7.790 7.790 7.790 903,400 -0.41(-5.00%)
Jan 16, 2014 8.570 8.640 8.170 8.200 209,998 -0.37(-4.32%)
Jan 15, 2014 8.570 8.776 8.000 8.570 446,095 +0.00(+0.00%)
Jan 14, 2014 8.450 8.760 8.200 8.570 354,767 +0.14(+1.66%)
Jan 13, 2014 8.730 8.920 8.310 8.430 338,955 -0.31(-3.55%)
Jan 10, 2014 8.580 8.790 8.450 8.740 234,022 +0.16(+1.86%)
Jan 09, 2014 8.530 8.870 8.400 8.580 319,683 +0.07(+0.82%)
Jan 08, 2014 8.540 8.680 8.380 8.510 261,550 -0.06(-0.70%)
Jan 07, 2014 8.110 8.700 8.060 8.570 573,614 +0.52(+6.46%)
Jan 06, 2014 8.270 8.280 7.850 8.050 270,424 +0.05(+0.63%)
Jan 03, 2014 7.740 8.080 7.650 8.000 382,990 +0.23(+2.96%)
Jan 02, 2014 7.900 7.970 7.600 7.770 320,062 -0.17(-2.14%)
Dec 31, 2013 7.600 7.940 7.940 7.940 557,100 +0.34(+4.47%)
Dec 30, 2013 7.480 7.750 7.380 7.600 456,285 +0.16(+2.15%)
Dec 27, 2013 7.150 7.450 7.050 7.440 450,445 +0.27(+3.77%)
Dec 26, 2013 7.220 7.400 7.140 7.170 353,100 -0.07(-0.97%)
Dec 24, 2013 7.420 7.440 7.211 7.240 141,747 -0.15(-2.03%)
Dec 23, 2013 7.680 7.740 7.310 7.390 422,910 -0.24(-3.15%)
Dec 20, 2013 7.420 7.700 7.300 7.630 536,918 +0.19(+2.55%)
Dec 19, 2013 7.130 7.490 7.115 7.440 465,373 +0.27(+3.77%)
Dec 18, 2013 7.170 7.300 7.000 7.170 363,563 +0.03(+0.42%)
Dec 17, 2013 7.450 7.590 6.980 7.140 517,245 -0.30(-4.03%)
Dec 16, 2013 7.300 7.490 7.090 7.440 949,876 +0.32(+4.49%)
Dec 13, 2013 7.160 7.255 7.070 7.120 444,700 -0.02(-0.28%)
Dec 12, 2013 7.510 7.630 7.140 7.140 881,288 -0.54(-7.03%)
Dec 11, 2013 7.020 7.900 7.020 7.680 1,163,683 +0.61(+8.63%)
Dec 10, 2013 7.230 7.310 7.050 7.070 519,986 -0.15(-2.08%)
Dec 09, 2013 7.200 7.470 7.010 7.220 940,776 +0.00(+0.00%)
Dec 06, 2013 7.540 7.810 7.120 7.220 0 -0.27(-3.60%)
Dec 05, 2013 8.650 8.730 7.430 7.490 2,261,363 -1.06(-12.40%)
Dec 04, 2013 10.66 10.66 7.710 8.550 5,573,529 -2.13(-19.94%)
Dec 03, 2013 10.46 10.72 10.46 10.68 0 +0.24(+2.30%)
Dec 02, 2013 10.50 10.57 10.16 10.44 0 -0.05(-0.48%)
Nov 29, 2013 10.62 10.72 10.49 10.49 0 -0.07(-0.66%)
Nov 27, 2013 10.67 10.75 10.55 10.56 0 -0.11(-1.03%)
Nov 26, 2013 10.71 10.83 10.51 10.67 0 +0.00(+0.00%)
Nov 25, 2013 10.69 10.77 10.31 10.67 0 +0.00(+0.00%)
Nov 22, 2013 10.90 10.91 10.53 10.67 0 -0.23(-2.11%)
Nov 21, 2013 10.52 11.10 10.52 10.90 0 +0.40(+3.81%)
Nov 20, 2013 10.70 10.84 10.44 10.50 0 -0.19(-1.78%)
Nov 19, 2013 10.67 11.13 10.60 10.69 0 +0.05(+0.47%)
Nov 18, 2013 11.71 11.75 10.62 10.64 0 -1.03(-8.83%)
Nov 15, 2013 11.74 11.78 11.44 11.67 0 -0.01(-0.09%)
Nov 14, 2013 11.39 11.83 11.11 11.68 0 -0.04(-0.34%)
Nov 12, 2013 11.72 11.88 11.39 11.72 0 +0.05(+0.43%)
Nov 11, 2013 11.23 11.68 10.83 11.67 0 +0.45(+4.01%)
Nov 08, 2013 10.45 11.67 10.40 11.22 0 +0.79(+7.57%)
Nov 07, 2013 10.40 10.65 10.19 10.43 0 -0.01(-0.10%)
Nov 06, 2013 10.15 11.40 10.09 10.44 4,141,138 +1.44(+16.00%)
Nov 05, 2013 9.010 9.160 8.840 9.000 384,778 -0.06(-0.66%)
Nov 04, 2013 9.250 9.440 9.030 9.060 0 -0.17(-1.84%)
Nov 01, 2013 9.120 9.250 8.750 9.230 0 +0.09(+0.98%)
Oct 31, 2013 8.580 9.260 8.310 9.140 0 +0.48(+5.54%)
Oct 30, 2013 9.250 9.260 8.590 8.660 0 -0.57(-6.18%)
Oct 29, 2013 9.150 9.260 8.880 9.230 0 +0.08(+0.87%)
Oct 28, 2013 9.220 9.410 8.820 9.150 0 -0.07(-0.76%)
Oct 25, 2013 9.790 9.850 9.210 9.220 0 -0.58(-5.97%)
Oct 24, 2013 9.960 10.00 9.690 9.805 0 +0.36(+3.76%)
Oct 23, 2013 9.390 9.610 9.010 9.450 0 -0.06(-0.63%)
Oct 22, 2013 9.800 9.880 9.211 9.510 0 -0.30(-3.06%)
Oct 21, 2013 9.870 10.05 9.790 9.810 0 -0.06(-0.61%)
Oct 18, 2013 9.940 10.14 9.740 9.870 334,745 -0.05(-0.50%)
Oct 17, 2013 9.550 10.17 9.420 9.920 0 +0.26(+2.69%)
Oct 16, 2013 9.430 9.860 9.180 9.660 0 +0.22(+2.33%)
Oct 15, 2013 9.420 9.640 9.400 9.440 0 -0.03(-0.32%)
Oct 14, 2013 9.580 9.689 9.390 9.470 0 -0.12(-1.25%)
Oct 11, 2013 9.820 9.850 9.470 9.590 0 -0.27(-2.74%)
Oct 10, 2013 9.650 10.02 9.600 9.860 0 +0.42(+4.45%)
Oct 09, 2013 9.610 9.852 9.060 9.440 0 -0.17(-1.77%)
Oct 08, 2013 10.75 10.85 9.531 9.610 0 -1.09(-10.19%)
Oct 07, 2013 10.30 11.27 10.30 10.70 0 +0.40(+3.88%)
Oct 04, 2013 10.41 10.57 10.21 10.30 0 -0.06(-0.58%)
Oct 03, 2013 9.740 10.48 9.740 10.36 0 +0.59(+6.04%)
Oct 02, 2013 9.750 9.940 9.710 9.770 0 -0.06(-0.61%)
Oct 01, 2013 10.00 10.17 9.760 9.830 0 -0.09(-0.91%)
Sep 27, 2013 10.24 10.26 9.850 9.920 0 -0.32(-3.13%)
Sep 26, 2013 10.06 10.40 9.970 10.24 0 +0.21(+2.09%)
Sep 25, 2013 10.32 10.43 9.900 10.03 728,481 -0.44(-4.20%)
Sep 24, 2013 9.290 10.63 9.270 10.47 2,394,714 +1.29(+14.05%)
Sep 23, 2013 9.610 9.610 8.940 9.180 0 -0.44(-4.57%)
Sep 20, 2013 9.840 10.15 9.520 9.620 0 -0.21(-2.14%)
Sep 19, 2013 10.06 10.17 9.660 9.830 0 -0.23(-2.29%)
Sep 18, 2013 10.18 10.18 9.870 10.06 0 -0.16(-1.57%)
Sep 17, 2013 10.14 10.45 9.840 10.22 0 -0.09(-0.87%)
Sep 16, 2013 10.79 10.90 10.26 10.31 0 -0.25(-2.37%)
Sep 13, 2013 9.860 10.58 9.610 10.56 0 +0.75(+7.65%)
Sep 12, 2013 9.850 10.12 9.601 9.810 0 +0.01(+0.10%)
Sep 11, 2013 9.680 9.860 9.500 9.800 0 +0.11(+1.14%)
Sep 10, 2013 9.310 9.700 9.310 9.690 0 +0.43(+4.64%)
Sep 09, 2013 9.300 9.400 9.082 9.260 0 +0.03(+0.33%)
Sep 06, 2013 9.090 9.380 8.860 9.230 0 +0.25(+2.78%)
Sep 05, 2013 8.680 9.317 8.650 8.980 0 +0.28(+3.22%)
Sep 04, 2013 8.300 8.750 8.170 8.700 0 +0.33(+3.94%)
Sep 03, 2013 8.460 8.750 8.270 8.370 0 -0.05(-0.59%)
Aug 30, 2013 8.540 8.700 8.400 8.420 0 -0.04(-0.47%)
Aug 29, 2013 8.160 8.780 8.150 8.460 0 +0.27(+3.30%)
Aug 28, 2013 8.150 8.300 8.010 8.190 0 +0.00(+0.00%)
Aug 27, 2013 8.230 8.450 8.120 8.190 0 -0.13(-1.56%)
Aug 26, 2013 8.410 8.720 8.100 8.320 0 -0.10(-1.19%)
Aug 23, 2013 8.180 8.580 8.180 8.420 0 +0.24(+2.93%)
Aug 22, 2013 7.910 8.330 7.850 8.180 0 +0.26(+3.28%)
Aug 21, 2013 7.990 8.090 7.600 7.920 1,630,616 +0.63(+8.64%)
Aug 20, 2013 7.490 7.500 7.260 7.290 0 -0.22(-2.93%)
Aug 19, 2013 7.490 7.870 7.420 7.510 0 +0.04(+0.54%)
Aug 16, 2013 7.510 7.690 7.450 7.470 0 +0.04(+0.54%)
Aug 15, 2013 7.990 8.040 7.390 7.430 600,614 -0.61(-7.59%)
Aug 14, 2013 8.060 8.260 7.770 8.040 0 -0.01(-0.12%)
Aug 13, 2013 7.710 8.360 7.710 8.050 1,616,367 +0.40(+5.23%)
Aug 12, 2013 7.370 7.870 7.280 7.650 1,287,672 +0.31(+4.22%)
Aug 09, 2013 7.180 7.490 7.120 7.340 356,888 +0.15(+2.09%)
Aug 08, 2013 7.220 7.360 7.000 7.190 331,242 -0.03(-0.42%)
Aug 07, 2013 7.450 7.490 7.120 7.220 964,176 -0.24(-3.22%)
Aug 06, 2013 7.490 7.750 7.420 7.460 544,145 -0.03(-0.40%)
Aug 05, 2013 7.420 7.790 7.300 7.490 950,429 +0.11(+1.49%)
Aug 02, 2013 7.580 7.650 7.300 7.380 987,057 -0.25(-3.28%)
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.