Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Heartbeam Inc
(NQ:
BEAT
)
2.420
-0.170 (-6.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
5.050
5.099
4.600
4.880
158,209
-0.25(-4.87%)
Dec 29, 2022
4.990
5.300
4.900
5.130
109,799
+0.28(+5.77%)
Dec 28, 2022
4.530
4.940
4.517
4.850
54,215
+0.24(+5.21%)
Dec 27, 2022
4.410
4.709
4.410
4.610
90,293
+0.07(+1.54%)
Dec 23, 2022
4.660
4.750
4.370
4.540
47,828
-0.13(-2.78%)
Dec 22, 2022
5.170
5.170
4.400
4.670
224,224
-0.51(-9.85%)
Dec 21, 2022
5.150
5.300
5.100
5.180
52,779
+0.06(+1.17%)
Dec 20, 2022
5.320
5.365
5.038
5.120
84,241
-0.06(-1.16%)
Dec 19, 2022
5.100
5.740
5.100
5.180
249,922
+0.11(+2.17%)
Dec 16, 2022
5.000
5.233
4.930
5.070
101,882
-0.09(-1.74%)
Dec 15, 2022
5.700
5.700
5.160
5.160
178,801
-0.54(-9.47%)
Dec 14, 2022
5.940
5.950
5.510
5.700
187,213
-0.24(-4.04%)
Dec 13, 2022
5.820
6.000
5.674
5.940
225,326
+0.19(+3.30%)
Dec 12, 2022
5.610
5.870
5.520
5.750
154,901
+0.23(+4.17%)
Dec 09, 2022
5.730
5.820
5.367
5.520
216,527
-0.33(-5.64%)
Dec 08, 2022
5.210
5.900
5.140
5.850
436,933
+0.64(+12.28%)
Dec 07, 2022
4.900
5.250
4.857
5.210
257,505
+0.38(+7.87%)
Dec 06, 2022
4.740
4.990
4.660
4.830
170,753
+0.01(+0.21%)
Dec 05, 2022
4.660
4.937
4.630
4.820
82,602
+0.16(+3.43%)
Dec 02, 2022
4.310
4.800
4.200
4.660
279,793
+0.40(+9.39%)
Dec 01, 2022
4.270
4.390
4.130
4.260
67,234
-0.01(-0.23%)
Nov 30, 2022
4.440
4.580
4.200
4.270
124,881
-0.13(-2.95%)
Nov 29, 2022
5.070
5.150
4.300
4.400
398,260
-0.64(-12.70%)
Nov 28, 2022
4.790
5.150
4.719
5.040
349,985
+0.26(+5.44%)
Nov 25, 2022
4.580
4.840
4.490
4.780
246,318
+0.19(+4.14%)
Nov 23, 2022
4.110
4.730
4.100
4.590
364,030
+0.35(+8.25%)
Nov 22, 2022
4.100
4.310
3.850
4.240
320,677
+0.20(+4.95%)
Nov 21, 2022
3.280
4.100
3.150
4.040
524,694
+0.87(+27.44%)
Nov 18, 2022
3.400
3.400
3.040
3.170
308,809
-0.28(-8.12%)
Nov 17, 2022
3.500
3.560
3.320
3.450
272,235
-0.11(-3.09%)
Nov 16, 2022
3.920
4.129
3.310
3.560
3,272,275
-0.14(-3.78%)
Nov 15, 2022
3.560
3.700
3.520
3.700
114,358
+0.10(+2.78%)
Nov 14, 2022
3.460
3.760
3.460
3.600
101,655
+0.00(+0.00%)
Nov 11, 2022
3.500
3.716
3.250
3.600
220,484
-0.15(-4.00%)
Nov 10, 2022
3.640
4.040
3.571
3.750
291,712
+0.19(+5.34%)
Nov 09, 2022
3.750
3.880
3.460
3.560
116,644
-0.18(-4.81%)
Nov 08, 2022
4.180
4.190
3.700
3.740
240,243
-0.31(-7.65%)
Nov 07, 2022
3.760
4.160
3.760
4.050
277,926
+0.26(+6.86%)
Nov 04, 2022
3.570
3.830
3.460
3.790
215,401
+0.24(+6.76%)
Nov 03, 2022
3.200
3.590
3.200
3.550
124,722
+0.20(+5.97%)
Nov 02, 2022
3.210
3.420
3.210
3.350
104,026
+0.06(+1.82%)
Nov 01, 2022
3.260
3.490
3.250
3.290
131,839
-0.04(-1.20%)
Oct 31, 2022
3.300
3.480
3.210
3.330
168,661
+0.09(+2.78%)
Oct 28, 2022
3.100
3.340
2.960
3.240
234,051
+0.18(+5.88%)
Oct 27, 2022
3.150
3.150
3.020
3.060
134,238
-0.02(-0.65%)
Oct 26, 2022
2.890
3.160
2.850
3.080
249,897
+0.19(+6.57%)
Oct 25, 2022
2.980
3.170
2.680
2.890
402,295
-0.07(-2.36%)
Oct 24, 2022
3.640
3.700
2.913
2.960
658,679
-0.65(-18.01%)
Oct 21, 2022
3.990
4.249
3.510
3.610
363,906
-0.34(-8.61%)
Oct 20, 2022
3.820
4.120
3.760
3.950
246,260
+0.17(+4.50%)
Oct 19, 2022
3.910
4.090
3.610
3.780
345,465
-0.33(-8.03%)
Oct 18, 2022
4.250
4.390
3.950
4.110
315,427
-0.14(-3.29%)
Oct 17, 2022
3.870
4.690
3.870
4.250
768,872
+0.38(+9.82%)
Oct 14, 2022
4.170
4.170
3.780
3.870
309,028
-0.30(-7.19%)
Oct 13, 2022
4.060
4.180
3.880
4.170
439,114
+0.02(+0.48%)
Oct 12, 2022
5.040
5.150
3.720
4.150
936,138
-1.04(-20.04%)
Oct 11, 2022
4.620
5.350
4.570
5.190
1,092,723
+0.54(+11.61%)
Oct 10, 2022
5.640
5.700
4.500
4.650
1,105,634
-1.15(-19.83%)
Oct 07, 2022
5.470
6.250
4.900
5.800
2,806,000
+0.07(+1.22%)
Oct 06, 2022
6.300
6.740
5.200
5.730
31,829,132
+1.20(+26.49%)
Oct 05, 2022
4.080
4.680
3.890
4.530
1,521,864
+0.45(+11.03%)
Oct 04, 2022
4.210
4.310
3.760
4.080
1,414,252
-0.07(-1.69%)
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
.