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 (%)
Sep 29, 2023
2.200
2.220
1.990
2.150
73,879
+0.11(+5.39%)
Sep 28, 2023
2.050
2.229
2.010
2.040
19,108
-0.05(-2.39%)
Sep 27, 2023
2.060
2.180
2.060
2.090
14,228
-0.03(-1.42%)
Sep 26, 2023
2.040
2.180
2.040
2.120
27,796
+0.06(+2.91%)
Sep 25, 2023
2.180
2.130
2.060
2.060
24,415
-0.10(-4.63%)
Sep 22, 2023
2.240
2.295
2.130
2.160
39,865
-0.11(-4.85%)
Sep 21, 2023
2.350
2.414
2.230
2.270
30,938
-0.10(-4.22%)
Sep 20, 2023
2.480
2.480
2.360
2.370
19,719
-0.08(-3.27%)
Sep 19, 2023
2.300
2.542
2.300
2.450
38,340
-0.06(-2.39%)
Sep 18, 2023
2.490
2.540
2.310
2.510
63,245
+0.05(+2.03%)
Sep 15, 2023
2.450
2.540
2.330
2.460
153,557
+0.00(+0.00%)
Sep 14, 2023
1.940
2.480
1.900
2.460
399,436
+0.52(+26.80%)
Sep 13, 2023
1.970
2.010
1.900
1.940
46,851
-0.02(-1.02%)
Sep 12, 2023
2.000
2.040
1.960
1.960
17,373
-0.02(-1.01%)
Sep 11, 2023
2.000
2.000
1.930
1.980
28,921
-0.05(-2.46%)
Sep 08, 2023
2.060
2.060
1.920
2.030
45,876
+0.02(+1.00%)
Sep 07, 2023
2.050
2.080
1.970
2.010
15,792
-0.01(-0.50%)
Sep 06, 2023
2.170
2.240
2.010
2.020
33,415
-0.17(-7.76%)
Sep 05, 2023
2.390
2.390
2.160
2.190
33,101
-0.04(-1.79%)
Sep 01, 2023
2.150
2.290
2.124
2.230
51,417
+0.14(+6.70%)
Aug 31, 2023
2.120
2.190
2.080
2.090
25,328
-0.04(-1.88%)
Aug 30, 2023
2.010
2.200
2.010
2.130
21,109
+0.10(+4.93%)
Aug 29, 2023
2.060
2.100
1.900
2.030
66,400
+0.10(+5.18%)
Aug 28, 2023
1.950
2.050
1.880
1.930
76,400
-0.04(-2.03%)
Aug 25, 2023
2.150
2.190
1.945
1.970
76,566
-0.18(-8.37%)
Aug 24, 2023
2.220
2.237
2.100
2.150
28,043
-0.02(-0.92%)
Aug 23, 2023
2.250
2.305
2.170
2.170
33,951
-0.04(-1.81%)
Aug 22, 2023
2.210
2.430
2.200
2.210
26,552
-0.03(-1.34%)
Aug 21, 2023
2.150
2.400
2.150
2.240
38,074
+0.01(+0.45%)
Aug 18, 2023
2.130
2.315
2.118
2.230
46,515
+0.06(+2.76%)
Aug 17, 2023
2.260
2.390
2.150
2.170
39,712
-0.12(-5.24%)
Aug 16, 2023
2.520
2.580
2.250
2.290
42,456
-0.20(-8.03%)
Aug 15, 2023
2.730
2.730
2.440
2.490
34,546
-0.11(-4.23%)
Aug 14, 2023
2.585
2.691
2.580
2.600
13,694
+0.02(+0.97%)
Aug 11, 2023
2.680
2.680
2.500
2.575
26,560
-0.06(-2.46%)
Aug 10, 2023
2.650
2.710
2.550
2.640
26,542
+0.01(+0.38%)
Aug 09, 2023
2.800
2.809
2.535
2.630
59,981
-0.14(-5.05%)
Aug 08, 2023
2.750
2.850
2.750
2.770
39,994
+0.00(+0.00%)
Aug 07, 2023
2.970
2.970
2.761
2.770
23,868
-0.11(-3.82%)
Aug 04, 2023
3.060
3.060
2.880
2.880
17,178
-0.14(-4.64%)
Aug 03, 2023
2.900
3.110
2.820
3.020
67,362
+0.12(+4.14%)
Aug 02, 2023
3.030
3.030
2.820
2.900
42,837
-0.14(-4.61%)
Aug 01, 2023
3.010
3.130
2.950
3.040
38,775
+0.00(+0.00%)
Jul 31, 2023
3.090
3.151
2.975
3.040
49,690
-0.02(-0.65%)
Jul 28, 2023
2.940
3.090
2.825
3.060
77,047
+0.16(+5.52%)
Jul 27, 2023
2.910
2.948
2.730
2.900
40,087
+0.00(+0.00%)
Jul 26, 2023
2.840
2.982
2.730
2.900
134,578
-0.05(-1.69%)
Jul 25, 2023
3.030
3.160
2.810
2.950
124,152
-0.15(-4.84%)
Jul 24, 2023
3.220
3.280
3.000
3.100
75,647
-0.01(-0.32%)
Jul 21, 2023
3.080
3.230
2.995
3.110
68,959
+0.00(+0.00%)
Jul 20, 2023
3.120
3.130
2.870
3.110
162,156
+0.01(+0.32%)
Jul 19, 2023
3.180
3.190
3.100
3.100
86,338
-0.09(-2.82%)
Jul 18, 2023
3.160
3.239
3.100
3.190
98,167
+0.11(+3.57%)
Jul 17, 2023
3.140
3.300
3.060
3.080
78,334
-0.13(-4.05%)
Jul 14, 2023
3.150
3.300
3.150
3.210
93,702
+0.08(+2.56%)
Jul 13, 2023
3.060
3.244
3.050
3.130
71,253
-0.07(-2.19%)
Jul 12, 2023
3.290
3.310
3.100
3.200
142,118
-0.05(-1.54%)
Jul 11, 2023
3.340
3.740
3.050
3.250
362,365
-0.01(-0.31%)
Jul 10, 2023
2.970
3.464
2.900
3.260
262,714
+0.25(+8.31%)
Jul 07, 2023
2.950
3.120
2.800
3.010
224,375
+0.09(+3.08%)
Jul 06, 2023
2.790
3.010
2.600
2.920
333,780
+0.19(+6.96%)
Jul 05, 2023
2.420
3.040
2.370
2.730
1,057,008
+0.26(+10.53%)
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
.