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 (%)
Jun 30, 2022
1.300
1.360
1.290
1.290
59,387
-0.08(-5.84%)
Jun 29, 2022
1.410
1.410
1.280
1.370
62,027
-0.02(-1.44%)
Jun 28, 2022
1.420
1.460
1.370
1.390
21,584
-0.05(-3.47%)
Jun 27, 2022
1.440
1.450
1.340
1.440
39,373
+0.05(+3.60%)
Jun 24, 2022
1.380
1.440
1.350
1.390
59,906
+0.00(+0.00%)
Jun 23, 2022
1.470
1.470
1.360
1.390
9,167
+0.00(+0.00%)
Jun 22, 2022
1.450
1.480
1.340
1.390
19,260
-0.02(-1.42%)
Jun 21, 2022
1.440
1.440
1.349
1.410
24,547
+0.04(+2.92%)
Jun 17, 2022
1.290
1.400
1.260
1.370
25,693
+0.08(+6.20%)
Jun 16, 2022
1.240
1.349
1.240
1.290
37,052
-0.01(-0.77%)
Jun 15, 2022
1.270
1.315
1.250
1.300
16,535
+0.02(+1.56%)
Jun 14, 2022
1.370
1.370
1.227
1.280
15,629
-0.02(-1.54%)
Jun 13, 2022
1.410
1.410
1.261
1.300
41,385
-0.11(-7.80%)
Jun 10, 2022
1.470
1.489
1.410
1.410
31,424
-0.09(-6.00%)
Jun 09, 2022
1.460
1.550
1.440
1.500
32,938
+0.00(+0.00%)
Jun 08, 2022
1.520
1.560
1.470
1.500
15,711
+0.00(+0.00%)
Jun 07, 2022
1.470
1.510
1.450
1.500
26,200
+0.00(+0.00%)
Jun 06, 2022
1.490
1.530
1.470
1.500
21,816
+0.00(+0.00%)
Jun 03, 2022
1.590
1.590
1.430
1.500
20,702
-0.02(-1.32%)
Jun 02, 2022
1.480
1.530
1.410
1.520
11,146
+0.08(+5.56%)
Jun 01, 2022
1.500
1.500
1.400
1.440
12,398
-0.01(-0.69%)
May 31, 2022
1.410
1.520
1.410
1.450
11,940
-0.08(-5.23%)
May 27, 2022
1.500
1.550
1.460
1.530
4,206
+0.01(+0.66%)
May 26, 2022
1.460
1.600
1.450
1.520
36,688
-0.04(-2.56%)
May 25, 2022
1.580
1.620
1.540
1.560
22,191
-0.04(-2.50%)
May 24, 2022
1.470
1.610
1.410
1.600
31,395
+0.13(+8.84%)
May 23, 2022
1.500
1.500
1.410
1.470
30,740
+0.03(+2.08%)
May 20, 2022
1.400
1.480
1.380
1.440
46,123
+0.05(+3.60%)
May 19, 2022
1.450
1.460
1.390
1.390
23,380
-0.04(-2.80%)
May 18, 2022
1.350
1.430
1.320
1.430
34,988
+0.08(+5.93%)
May 17, 2022
1.440
1.440
1.340
1.350
12,722
+0.01(+0.75%)
May 16, 2022
1.440
1.440
1.320
1.340
18,449
-0.01(-0.74%)
May 13, 2022
1.250
1.480
1.200
1.350
58,965
-0.03(-2.17%)
May 12, 2022
1.280
1.390
1.260
1.380
41,847
+0.07(+5.30%)
May 11, 2022
1.470
1.490
1.290
1.311
68,463
-0.19(-12.63%)
May 10, 2022
1.560
1.560
1.400
1.500
68,283
+0.00(+0.00%)
May 09, 2022
1.690
1.700
1.500
1.500
73,805
-0.17(-10.18%)
May 06, 2022
1.630
1.682
1.560
1.670
64,749
+0.07(+4.37%)
May 05, 2022
1.540
1.700
1.500
1.600
333,373
+0.02(+1.27%)
May 04, 2022
1.530
1.600
1.500
1.580
36,352
+0.03(+1.94%)
May 03, 2022
1.530
1.615
1.480
1.550
78,549
-0.03(-1.90%)
May 02, 2022
1.400
1.600
1.400
1.580
315,140
+0.21(+15.33%)
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%)
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
.