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
Biosig Technologies
(NQ:
BSGM
)
0.4700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2019
5.520
5.825
5.400
5.470
79,455
-0.10(-1.80%)
Feb 27, 2019
5.450
5.570
5.359
5.570
58,407
+0.05(+0.91%)
Feb 26, 2019
5.500
5.600
5.090
5.520
118,868
+0.02(+0.36%)
Feb 25, 2019
5.500
5.525
5.300
5.500
97,854
+0.11(+2.04%)
Feb 22, 2019
5.460
5.550
5.220
5.390
105,400
+0.00(+0.00%)
Feb 21, 2019
5.390
5.500
5.000
5.390
150,562
+0.14(+2.67%)
Feb 20, 2019
5.450
5.750
5.190
5.250
359,249
+0.17(+3.35%)
Feb 19, 2019
5.120
5.250
4.838
5.080
114,912
-0.04(-0.78%)
Feb 15, 2019
4.590
5.490
4.590
5.120
126,300
+0.59(+13.15%)
Feb 14, 2019
4.440
4.600
4.400
4.525
41,843
+0.12(+2.84%)
Feb 13, 2019
4.500
4.550
4.260
4.400
47,388
+0.11(+2.56%)
Feb 12, 2019
4.350
4.400
4.290
4.290
38,565
+0.00(+0.00%)
Feb 11, 2019
4.250
4.350
4.220
4.290
15,262
+0.10(+2.39%)
Feb 08, 2019
4.250
4.300
4.190
4.190
18,600
-0.03(-0.71%)
Feb 07, 2019
4.200
4.310
4.180
4.220
14,112
+0.00(+0.00%)
Feb 06, 2019
4.290
4.330
4.210
4.220
12,971
-0.03(-0.71%)
Feb 05, 2019
4.350
4.350
4.250
4.250
40,407
-0.10(-2.30%)
Feb 04, 2019
4.220
4.350
4.200
4.350
15,661
+0.05(+1.16%)
Feb 01, 2019
4.310
4.470
4.220
4.300
31,500
+0.00(+0.00%)
Jan 31, 2019
4.250
4.341
4.200
4.300
17,044
+0.02(+0.58%)
Jan 30, 2019
4.300
4.350
4.200
4.275
32,979
-0.02(-0.58%)
Jan 29, 2019
4.270
4.300
4.150
4.300
17,803
+0.05(+1.18%)
Jan 28, 2019
4.250
4.250
4.130
4.250
26,890
+0.00(+0.00%)
Jan 25, 2019
4.130
4.280
4.060
4.250
43,200
+0.13(+3.16%)
Jan 24, 2019
4.280
4.280
4.100
4.120
50,931
-0.16(-3.74%)
Jan 23, 2019
4.280
4.330
4.140
4.280
26,926
+0.07(+1.66%)
Jan 22, 2019
4.440
4.500
4.200
4.210
76,338
-0.26(-5.82%)
Jan 18, 2019
4.500
4.590
4.350
4.470
38,500
+0.00(+0.00%)
Jan 17, 2019
4.350
4.651
4.340
4.470
40,432
+0.07(+1.59%)
Jan 16, 2019
4.340
4.625
4.250
4.400
24,193
+0.00(+0.00%)
Jan 15, 2019
4.310
4.400
4.222
4.400
19,902
+0.13(+3.04%)
Jan 14, 2019
4.200
4.399
4.200
4.270
24,141
+0.06(+1.43%)
Jan 11, 2019
4.260
4.350
4.200
4.210
40,000
-0.02(-0.47%)
Jan 10, 2019
4.400
4.400
4.220
4.230
18,978
-0.17(-3.86%)
Jan 09, 2019
4.360
4.480
4.238
4.400
32,149
+0.04(+0.92%)
Jan 08, 2019
4.446
4.479
4.360
4.360
9,081
-0.12(-2.68%)
Jan 07, 2019
4.350
4.490
4.350
4.480
14,038
+0.10(+2.28%)
Jan 04, 2019
4.500
4.500
4.300
4.380
16,200
-0.07(-1.57%)
Jan 03, 2019
4.300
4.500
4.300
4.450
14,382
+0.12(+2.77%)
Jan 02, 2019
4.330
4.490
4.170
4.330
33,295
+0.06(+1.41%)
Dec 31, 2018
4.200
4.390
4.150
4.270
25,000
+0.09(+2.28%)
Dec 28, 2018
4.150
4.500
4.150
4.175
33,900
+0.02(+0.60%)
Dec 27, 2018
4.260
4.287
4.150
4.150
21,854
-0.15(-3.49%)
Dec 26, 2018
4.260
4.490
4.150
4.300
33,825
-0.09(-2.05%)
Dec 24, 2018
4.710
4.710
4.290
4.390
52,500
+0.11(+2.57%)
Dec 21, 2018
4.760
4.950
4.260
4.280
275,400
-0.47(-9.89%)
Dec 20, 2018
4.660
4.920
4.400
4.750
165,966
+0.20(+4.40%)
Dec 19, 2018
4.440
4.830
4.400
4.550
156,890
+0.12(+2.71%)
Dec 18, 2018
4.160
4.730
4.160
4.430
125,782
+0.27(+6.49%)
Dec 17, 2018
3.900
4.200
3.900
4.160
66,898
+0.26(+6.67%)
Dec 14, 2018
3.980
4.100
3.860
3.900
29,300
-0.15(-3.70%)
Dec 13, 2018
3.990
4.100
3.910
4.050
14,001
+0.07(+1.76%)
Dec 12, 2018
3.930
4.120
3.828
3.980
22,421
+0.08(+2.05%)
Dec 11, 2018
3.960
3.960
3.810
3.900
22,164
+0.00(+0.00%)
Dec 10, 2018
3.860
4.200
3.850
3.900
51,971
-0.02(-0.51%)
Dec 07, 2018
4.010
4.100
3.860
3.920
21,500
-0.09(-2.24%)
Dec 06, 2018
3.810
4.520
3.810
4.010
58,057
+0.04(+1.01%)
Dec 04, 2018
4.190
4.190
3.900
3.970
31,300
-0.18(-4.34%)
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
.