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
)
2.210
+0.010 (+0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 30, 2014
7.960
8.030
7.650
7.940
474,032
-0.03(-0.38%)
Apr 29, 2014
8.090
8.422
7.770
7.970
399,071
-0.12(-1.48%)
Apr 28, 2014
8.500
8.680
7.980
8.090
326,739
-0.38(-4.49%)
Apr 25, 2014
8.680
8.970
8.350
8.470
195,364
-0.26(-2.98%)
Apr 24, 2014
8.850
9.104
8.560
8.730
226,517
-0.09(-1.02%)
Apr 23, 2014
9.160
9.260
8.820
8.820
172,123
-0.37(-4.03%)
Apr 22, 2014
8.920
9.350
8.870
9.190
270,425
+0.27(+3.03%)
Apr 21, 2014
8.620
9.050
8.620
8.920
268,076
+0.32(+3.72%)
Apr 17, 2014
8.580
8.600
8.600
8.600
255,500
-0.01(-0.12%)
Apr 16, 2014
8.370
8.698
8.210
8.610
341,553
+0.30(+3.61%)
Apr 15, 2014
8.650
8.850
8.000
8.310
380,740
-0.33(-3.82%)
Apr 14, 2014
8.910
9.140
8.570
8.640
359,640
-0.17(-1.93%)
Apr 11, 2014
8.860
9.130
8.580
8.810
302,383
-0.16(-1.78%)
Apr 10, 2014
9.600
9.775
8.910
8.970
447,447
-0.62(-6.47%)
Apr 09, 2014
9.950
9.950
9.411
9.590
524,375
-0.34(-3.42%)
Apr 08, 2014
9.820
10.00
9.301
9.930
474,185
+0.12(+1.22%)
Apr 07, 2014
10.12
10.17
9.690
9.810
247,764
-0.36(-3.54%)
Apr 04, 2014
11.06
11.07
9.990
10.17
663,120
-0.85(-7.71%)
Apr 03, 2014
10.85
11.13
10.63
11.02
322,210
+0.21(+1.94%)
Apr 02, 2014
10.70
10.88
10.41
10.81
308,474
+0.19(+1.79%)
Apr 01, 2014
10.09
10.69
9.980
10.62
349,582
+0.53(+5.25%)
Mar 31, 2014
9.890
10.20
9.835
10.09
408,631
+0.26(+2.64%)
Mar 28, 2014
9.870
10.08
9.750
9.830
247,612
-0.02(-0.20%)
Mar 27, 2014
9.900
10.08
9.660
9.850
258,655
-0.04(-0.40%)
Mar 26, 2014
10.28
10.47
9.890
9.890
226,722
-0.33(-3.23%)
Mar 25, 2014
10.08
10.40
10.08
10.22
319,782
+0.14(+1.39%)
Mar 24, 2014
10.22
10.23
9.660
10.08
432,558
-0.12(-1.18%)
Mar 21, 2014
10.59
10.73
10.12
10.20
336,380
-0.37(-3.50%)
Mar 20, 2014
10.00
10.74
10.00
10.57
484,833
+0.76(+7.75%)
Mar 19, 2014
10.30
10.36
9.620
9.810
486,789
-0.44(-4.29%)
Mar 18, 2014
10.20
10.40
10.03
10.25
288,274
+0.04(+0.39%)
Mar 17, 2014
10.43
10.71
10.04
10.21
396,746
-0.12(-1.16%)
Mar 14, 2014
10.16
10.58
9.750
10.33
336,840
+0.10(+0.98%)
Mar 13, 2014
10.72
10.72
10.20
10.23
301,860
-0.46(-4.30%)
Mar 12, 2014
10.29
10.79
10.27
10.69
251,187
+0.29(+2.77%)
Mar 11, 2014
10.72
10.90
10.30
10.40
352,184
-0.31(-2.88%)
Mar 10, 2014
10.80
10.84
10.41
10.71
322,970
-0.19(-1.74%)
Mar 07, 2014
11.22
11.28
10.80
10.90
338,500
-0.22(-1.98%)
Mar 06, 2014
11.75
11.89
11.03
11.12
471,675
-0.59(-5.04%)
Mar 05, 2014
11.54
11.98
11.33
11.71
512,414
+0.24(+2.09%)
Mar 04, 2014
11.30
11.64
11.21
11.47
735,840
+0.34(+3.05%)
Mar 03, 2014
11.05
11.25
10.80
11.13
559,157
-0.11(-0.98%)
Feb 28, 2014
11.14
11.60
11.00
11.24
1,139,320
+0.05(+0.45%)
Feb 27, 2014
11.16
11.67
10.82
11.19
1,998,102
+1.34(+13.60%)
Feb 26, 2014
9.650
10.04
9.630
9.850
627,992
+0.20(+2.07%)
Feb 25, 2014
9.710
9.940
9.500
9.650
471,380
+0.01(+0.10%)
Feb 24, 2014
10.13
10.36
9.620
9.640
573,118
-0.27(-2.72%)
Feb 21, 2014
9.590
9.970
9.530
9.910
356,630
+0.40(+4.21%)
Feb 20, 2014
9.650
9.778
9.420
9.510
365,003
-0.14(-1.45%)
Feb 19, 2014
9.170
9.940
9.130
9.650
627,021
+0.44(+4.78%)
Feb 18, 2014
8.750
9.380
8.750
9.210
523,230
+0.53(+6.11%)
Feb 14, 2014
8.460
8.680
8.680
8.680
247,900
+0.25(+2.97%)
Feb 13, 2014
8.490
8.740
8.200
8.430
300,968
-0.16(-1.86%)
Feb 12, 2014
8.540
8.710
8.380
8.590
271,994
+0.05(+0.59%)
Feb 11, 2014
8.620
8.790
8.480
8.540
202,389
-0.03(-0.35%)
Feb 10, 2014
8.710
8.870
8.410
8.570
294,028
-0.11(-1.27%)
Feb 07, 2014
8.200
8.710
8.056
8.680
442,651
+0.52(+6.37%)
Feb 06, 2014
8.300
8.600
7.820
8.160
586,035
-0.12(-1.45%)
Feb 05, 2014
8.990
9.050
8.170
8.280
790,166
-0.78(-8.61%)
Feb 04, 2014
8.840
9.850
8.750
9.060
2,358,588
+0.16(+1.80%)
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
.