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
)
2.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
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
.