Skip to main content

Heartbeam Inc (NQ: BEAT )

2.180 -0.040 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.