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 (%)
Apr 29, 2022
1.470
1.470
1.350
1.370
78,621
-0.04(-2.84%)
Apr 28, 2022
1.350
1.510
1.250
1.410
497,523
+0.12(+9.30%)
Apr 27, 2022
1.270
1.420
1.255
1.290
82,705
+0.05(+4.03%)
Apr 26, 2022
1.389
1.410
1.210
1.240
99,315
-0.17(-12.06%)
Apr 25, 2022
1.640
1.640
1.380
1.410
89,901
-0.06(-3.75%)
Apr 22, 2022
1.750
1.750
1.440
1.465
286,702
-0.20(-12.28%)
Apr 21, 2022
1.700
1.830
1.650
1.670
254,836
-0.10(-5.65%)
Apr 20, 2022
1.640
2.390
1.640
1.770
6,026,560
+0.13(+7.93%)
Apr 19, 2022
1.590
1.698
1.560
1.640
32,899
+0.05(+3.14%)
Apr 18, 2022
1.600
1.640
1.520
1.590
36,920
-0.02(-1.24%)
Apr 14, 2022
1.650
1.749
1.610
1.610
14,656
-0.11(-6.40%)
Apr 13, 2022
1.620
1.730
1.616
1.720
18,073
+0.05(+2.99%)
Apr 12, 2022
1.730
1.730
1.600
1.670
33,920
-0.03(-1.76%)
Apr 11, 2022
1.750
1.798
1.600
1.700
47,016
-0.10(-5.56%)
Apr 08, 2022
1.800
1.900
1.780
1.800
24,562
-0.05(-2.70%)
Apr 07, 2022
1.820
1.850
1.780
1.850
15,262
+0.03(+1.65%)
Apr 06, 2022
1.960
1.960
1.770
1.820
22,432
+0.01(+0.55%)
Apr 05, 2022
2.000
2.000
1.800
1.810
46,621
-0.15(-7.65%)
Apr 04, 2022
1.880
2.022
1.800
1.960
177,242
+0.14(+7.69%)
Apr 01, 2022
1.870
1.880
1.800
1.820
26,860
-0.02(-1.30%)
Mar 31, 2022
1.820
1.880
1.817
1.844
15,130
+0.00(+0.22%)
Mar 30, 2022
1.860
1.860
1.812
1.840
11,853
-0.01(-0.54%)
Mar 29, 2022
1.950
1.950
1.840
1.850
27,261
-0.06(-3.14%)
Mar 28, 2022
1.910
1.970
1.850
1.910
30,242
-0.01(-0.52%)
Mar 25, 2022
1.940
1.977
1.770
1.920
68,297
-0.05(-2.54%)
Mar 24, 2022
1.970
2.000
1.910
1.970
41,205
+0.00(+0.00%)
Mar 23, 2022
1.920
1.980
1.893
1.970
71,564
+0.06(+3.14%)
Mar 22, 2022
1.950
2.000
1.910
1.910
66,586
-0.02(-1.04%)
Mar 21, 2022
1.900
1.960
1.820
1.930
47,654
+0.03(+1.58%)
Mar 18, 2022
1.750
1.940
1.750
1.900
34,337
+0.12(+6.74%)
Mar 17, 2022
1.710
1.780
1.700
1.780
34,764
+0.09(+5.33%)
Mar 16, 2022
1.680
1.730
1.660
1.690
26,922
+0.02(+1.20%)
Mar 15, 2022
1.700
1.720
1.670
1.670
20,596
-0.03(-1.76%)
Mar 14, 2022
1.720
1.740
1.680
1.700
41,658
-0.04(-2.30%)
Mar 11, 2022
1.788
1.788
1.710
1.740
9,453
+0.03(+1.75%)
Mar 10, 2022
1.710
1.780
1.700
1.710
19,599
+0.04(+2.40%)
Mar 09, 2022
1.590
1.715
1.550
1.670
24,628
+0.08(+5.03%)
Mar 08, 2022
1.560
1.600
1.440
1.590
50,367
-0.02(-1.24%)
Mar 07, 2022
1.600
1.650
1.600
1.610
22,505
-0.05(-3.01%)
Mar 04, 2022
1.750
1.760
1.630
1.660
37,585
-0.02(-1.19%)
Mar 03, 2022
1.850
1.850
1.670
1.680
62,911
-0.13(-7.18%)
Mar 02, 2022
1.800
1.860
1.610
1.810
98,855
+0.03(+1.69%)
Mar 01, 2022
1.850
1.850
1.730
1.780
25,582
+0.03(+1.71%)
Feb 28, 2022
1.740
1.840
1.703
1.750
33,812
-0.04(-2.23%)
Feb 25, 2022
1.650
1.790
1.690
1.790
27,021
+0.14(+8.48%)
Feb 24, 2022
1.520
1.690
1.508
1.650
54,361
+0.02(+1.23%)
Feb 23, 2022
1.690
1.730
1.600
1.630
52,795
-0.03(-1.81%)
Feb 22, 2022
1.570
1.670
1.560
1.660
72,893
+0.04(+2.47%)
Feb 18, 2022
1.620
0
-0.05(-2.99%)
Feb 17, 2022
1.660
1.750
1.590
1.670
67,102
-0.06(-3.47%)
Feb 16, 2022
1.760
1.760
1.710
1.730
28,761
-0.03(-1.70%)
Feb 15, 2022
1.810
1.810
1.705
1.760
67,475
+0.05(+2.92%)
Feb 14, 2022
1.780
1.780
1.670
1.710
69,451
-0.05(-2.84%)
Feb 11, 2022
1.930
1.990
1.700
1.760
150,523
-0.17(-8.81%)
Feb 10, 2022
1.960
2.000
1.900
1.930
65,981
-0.09(-4.46%)
Feb 09, 2022
2.020
2.070
1.950
2.020
53,477
+0.04(+2.02%)
Feb 08, 2022
1.940
2.040
1.885
1.980
55,132
+0.03(+1.54%)
Feb 07, 2022
2.010
2.060
1.950
1.950
35,741
-0.12(-5.80%)
Feb 04, 2022
2.130
2.200
1.990
2.070
86,791
-0.03(-1.43%)
Feb 03, 2022
2.140
2.100
195,798
+0.05(+2.44%)
Feb 02, 2022
2.230
2.230
2.015
2.050
144,491
-0.13(-5.96%)
Feb 01, 2022
2.200
2.230
2.130
2.180
28,312
+0.23(+11.79%)
Jan 28, 2022
2.070
2.110
1.760
1.950
228,891
-0.09(-4.41%)
Jan 27, 2022
2.200
2.270
2.040
2.040
137,367
-0.13(-5.99%)
Jan 26, 2022
2.370
2.460
2.120
2.170
136,571
-0.24(-9.96%)
Jan 25, 2022
2.390
2.500
2.300
2.410
96,744
-0.04(-1.63%)
Jan 24, 2022
2.500
2.574
2.200
2.450
436,710
-0.16(-6.13%)
Jan 21, 2022
2.930
3.030
2.550
2.610
288,791
-0.25(-8.74%)
Jan 20, 2022
2.980
3.080
2.850
2.860
105,357
-0.14(-4.67%)
Jan 19, 2022
3.080
3.100
2.850
3.000
293,662
-0.04(-1.32%)
Jan 18, 2022
3.190
3.193
2.950
3.040
362,904
-0.17(-5.30%)
Jan 14, 2022
3.210
0
-0.01(-0.31%)
Jan 13, 2022
3.370
3.400
3.180
3.220
223,266
-0.14(-4.17%)
Jan 12, 2022
3.310
3.497
3.300
3.360
224,413
-0.01(-0.15%)
Jan 11, 2022
3.340
3.440
3.250
3.365
410,618
+0.05(+1.36%)
Jan 10, 2022
3.490
3.490
3.252
3.320
260,082
-0.17(-4.87%)
Jan 07, 2022
3.190
3.540
3.070
3.490
708,298
+0.28(+8.72%)
Jan 06, 2022
3.240
3.350
3.110
3.210
160,935
-0.14(-4.18%)
Jan 05, 2022
3.640
3.640
3.270
3.350
531,871
-0.29(-7.97%)
Jan 04, 2022
3.700
4.190
3.370
3.640
2,223,845
-0.03(-0.82%)
Jan 03, 2022
3.210
3.729
3.100
3.670
1,028,102
+0.59(+19.16%)
Dec 31, 2021
3.130
3.254
3.050
3.080
148,140
-0.07(-2.22%)
Dec 30, 2021
3.090
3.315
3.090
3.150
106,689
+0.03(+0.96%)
Dec 29, 2021
3.140
3.300
3.110
3.120
255,434
+0.01(+0.32%)
Dec 28, 2021
3.110
3.310
3.090
3.110
151,743
-0.21(-6.33%)
Dec 27, 2021
3.450
3.590
3.263
3.320
318,486
-0.09(-2.64%)
Dec 23, 2021
3.600
3.600
3.350
3.410
191,831
-0.15(-4.21%)
Dec 22, 2021
3.570
3.750
3.350
3.560
451,123
-0.04(-1.11%)
Dec 21, 2021
3.560
4.200
3.170
3.600
1,297,780
+0.04(+1.12%)
Dec 20, 2021
2.930
3.700
2.750
3.560
1,535,192
+0.63(+21.50%)
Dec 17, 2021
3.300
3.300
2.800
2.930
232,727
-0.36(-10.94%)
Dec 16, 2021
3.390
3.480
3.180
3.290
107,658
-0.10(-2.95%)
Dec 15, 2021
3.240
3.400
3.100
3.390
120,448
+0.19(+5.94%)
Dec 14, 2021
3.338
3.370
3.135
3.200
83,772
-0.22(-6.43%)
Dec 13, 2021
3.850
3.890
3.090
3.420
186,439
-0.39(-10.24%)
Dec 10, 2021
3.800
3.940
3.780
3.810
72,874
-0.04(-1.04%)
Dec 09, 2021
4.050
4.140
3.711
3.850
153,435
-0.23(-5.64%)
Dec 08, 2021
4.120
4.180
3.960
4.080
227,200
-0.09(-2.16%)
Dec 07, 2021
4.200
4.350
3.965
4.170
133,526
+0.03(+0.60%)
Dec 06, 2021
4.350
4.400
3.920
4.145
215,313
-0.16(-3.60%)
Dec 03, 2021
4.310
4.370
4.200
4.300
45,606
+0.08(+1.90%)
Dec 02, 2021
4.260
4.519
4.050
4.220
136,052
-0.43(-9.25%)
Dec 01, 2021
3.590
4.720
3.500
4.650
1,016,156
+1.08(+30.25%)
Nov 30, 2021
3.500
3.642
3.450
3.570
138,697
-0.14(-3.77%)
Nov 29, 2021
4.040
4.040
3.601
3.710
158,613
-0.16(-4.13%)
Nov 26, 2021
3.790
3.980
3.760
3.870
93,415
-0.27(-6.52%)
Nov 24, 2021
4.310
4.310
3.990
4.140
328,128
-0.15(-3.50%)
Nov 23, 2021
4.080
4.350
3.850
4.290
217,354
+0.25(+6.19%)
Nov 22, 2021
4.420
4.420
3.970
4.040
111,622
-0.32(-7.34%)
Nov 19, 2021
4.150
4.483
4.120
4.360
181,985
+0.18(+4.31%)
Nov 18, 2021
4.150
4.250
4.160
4.180
186,202
+0.00(+0.00%)
Nov 17, 2021
4.100
4.180
3.970
4.180
94,282
+0.08(+1.95%)
Nov 16, 2021
4.060
4.190
3.950
4.100
287,433
-0.01(-0.24%)
Nov 15, 2021
4.200
4.250
4.060
4.110
225,341
-0.14(-3.29%)
Nov 12, 2021
4.400
4.780
4.100
4.250
928,596
-0.44(-9.38%)
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
.