Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartbeam Inc (NQ: BEAT )

2.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2015 11.68 12.39 11.62 12.23 354,744 +0.54(+4.62%)
Jul 30, 2015 11.71 11.72 11.52 11.69 343,695 -0.12(-1.02%)
Jul 29, 2015 12.20 12.24 11.56 11.81 403,192 -0.18(-1.50%)
Jul 28, 2015 11.26 12.15 11.11 11.99 833,890 +0.89(+8.02%)
Jul 27, 2015 10.97 11.20 10.81 11.10 311,524 +0.01(+0.09%)
Jul 24, 2015 11.16 11.39 10.97 11.09 308,756 -0.04(-0.36%)
Jul 23, 2015 11.25 11.55 11.10 11.13 219,880 -0.07(-0.62%)
Jul 22, 2015 11.20 11.50 11.15 11.20 244,339 -0.09(-0.80%)
Jul 21, 2015 11.20 11.63 11.14 11.29 276,832 +0.05(+0.44%)
Jul 20, 2015 11.68 11.68 11.21 11.24 204,012 -0.38(-3.27%)
Jul 17, 2015 11.74 11.75 11.42 11.62 217,497 -0.07(-0.60%)
Jul 16, 2015 11.48 12.00 11.40 11.69 479,978 +0.32(+2.81%)
Jul 15, 2015 10.96 11.39 10.96 11.37 290,062 +0.24(+2.16%)
Jul 14, 2015 10.74 11.38 10.74 11.13 405,643 +0.36(+3.34%)
Jul 13, 2015 10.85 11.18 10.66 10.77 516,471 -0.09(-0.83%)
Jul 10, 2015 10.15 11.25 10.15 10.86 852,815 +0.79(+7.85%)
Jul 09, 2015 9.030 10.64 8.900 10.07 827,744 +1.13(+12.64%)
Jul 08, 2015 9.080 9.200 8.850 8.940 123,475 -0.26(-2.83%)
Jul 07, 2015 9.220 9.230 9.050 9.200 100,420 -0.03(-0.33%)
Jul 06, 2015 9.120 9.285 8.950 9.230 85,499 +0.05(+0.54%)
Jul 02, 2015 9.410 9.180 9.180 9.180 84,000 -0.23(-2.44%)
Jul 01, 2015 9.530 9.534 9.260 9.410 92,318 -0.02(-0.21%)
Jun 30, 2015 9.360 9.430 9.230 9.430 93,733 +0.14(+1.51%)
Jun 29, 2015 9.590 9.720 9.280 9.290 77,331 -0.36(-3.73%)
Jun 26, 2015 10.00 10.00 9.520 9.650 468,622 -0.37(-3.69%)
Jun 25, 2015 9.900 10.08 9.760 10.02 174,099 +0.21(+2.14%)
Jun 24, 2015 9.810 9.940 9.750 9.810 112,180 +0.00(+0.00%)
Jun 23, 2015 9.580 9.850 9.490 9.810 102,434 +0.21(+2.19%)
Jun 22, 2015 9.390 9.800 9.370 9.600 109,152 +0.15(+1.59%)
Jun 19, 2015 9.340 9.470 9.270 9.450 151,965 +0.14(+1.50%)
Jun 18, 2015 9.090 9.360 9.070 9.310 102,718 +0.23(+2.53%)
Jun 17, 2015 9.130 9.260 9.020 9.080 72,687 -0.01(-0.11%)
Jun 16, 2015 9.110 9.200 9.000 9.090 170,617 -0.08(-0.87%)
Jun 15, 2015 9.220 9.320 9.150 9.170 79,099 -0.13(-1.40%)
Jun 12, 2015 9.290 9.360 9.160 9.300 89,943 +0.00(+0.00%)
Jun 11, 2015 9.200 9.450 9.120 9.300 169,636 +0.11(+1.20%)
Jun 10, 2015 9.250 9.270 9.140 9.190 124,464 -0.02(-0.22%)
Jun 09, 2015 9.300 9.370 9.120 9.210 88,281 -0.11(-1.18%)
Jun 08, 2015 9.550 9.560 9.320 9.320 176,961 -0.28(-2.92%)
Jun 05, 2015 9.610 9.660 9.360 9.600 82,240 -0.02(-0.21%)
Jun 04, 2015 9.680 9.800 9.420 9.620 81,110 -0.13(-1.33%)
Jun 03, 2015 9.860 9.860 9.590 9.750 65,471 -0.05(-0.51%)
Jun 02, 2015 9.680 9.900 9.575 9.800 91,978 +0.05(+0.51%)
Jun 01, 2015 9.710 9.900 9.600 9.750 113,566 +0.10(+1.04%)
May 29, 2015 9.680 9.850 9.600 9.650 148,673 -0.07(-0.72%)
May 28, 2015 9.740 9.760 9.600 9.720 90,340 -0.04(-0.41%)
May 27, 2015 9.530 9.780 9.430 9.760 111,361 +0.24(+2.52%)
May 26, 2015 9.690 9.740 9.480 9.520 136,924 -0.27(-2.76%)
May 22, 2015 9.800 9.790 9.790 9.790 103,200 -0.02(-0.20%)
May 21, 2015 9.840 9.920 9.560 9.810 110,599 -0.07(-0.71%)
May 20, 2015 9.930 9.930 9.720 9.880 88,036 +0.01(+0.10%)
May 19, 2015 10.01 10.02 9.770 9.870 121,527 -0.13(-1.30%)
May 18, 2015 9.780 10.03 9.642 10.00 123,217 +0.22(+2.25%)
May 15, 2015 9.840 9.910 9.620 9.780 79,738 -0.05(-0.51%)
May 14, 2015 9.720 9.930 9.540 9.830 170,285 +0.15(+1.55%)
May 13, 2015 9.520 9.940 9.400 9.680 161,128 +0.22(+2.33%)
May 12, 2015 9.530 9.630 9.330 9.460 205,677 -0.09(-0.94%)
May 11, 2015 9.330 9.620 9.250 9.550 157,709 +0.19(+2.03%)
May 08, 2015 9.530 9.530 9.010 9.360 364,567 -0.14(-1.47%)
May 07, 2015 9.150 10.04 9.040 9.500 1,119,216 +1.51(+18.90%)
May 06, 2015 8.050 8.120 7.890 7.990 241,886 -0.05(-0.62%)
May 05, 2015 8.030 8.120 7.860 8.040 249,878 -0.04(-0.50%)
May 04, 2015 8.140 8.220 8.001 8.080 102,035 -0.07(-0.86%)
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.