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, 2015
8.330
8.516
7.890
8.010
238,646
-0.40(-4.76%)
Apr 29, 2015
8.610
8.716
8.310
8.410
130,333
-0.28(-3.22%)
Apr 28, 2015
8.530
8.806
8.240
8.690
117,258
+0.19(+2.24%)
Apr 27, 2015
8.600
8.756
8.350
8.500
201,934
-0.10(-1.16%)
Apr 24, 2015
8.820
8.870
8.540
8.600
112,377
-0.26(-2.93%)
Apr 23, 2015
8.810
8.920
8.730
8.860
44,730
+0.04(+0.45%)
Apr 22, 2015
8.930
8.930
8.700
8.820
82,557
-0.13(-1.45%)
Apr 21, 2015
9.050
9.050
8.900
8.950
82,722
-0.08(-0.89%)
Apr 20, 2015
8.780
9.050
8.710
9.030
120,252
+0.31(+3.56%)
Apr 17, 2015
9.160
9.220
8.700
8.720
159,899
-0.56(-6.03%)
Apr 16, 2015
9.250
9.370
9.240
9.280
50,977
-0.03(-0.32%)
Apr 15, 2015
9.230
9.430
9.145
9.310
94,725
+0.11(+1.20%)
Apr 14, 2015
9.310
9.331
9.111
9.200
80,401
-0.10(-1.08%)
Apr 13, 2015
8.990
9.300
8.990
9.300
314,994
+0.34(+3.79%)
Apr 10, 2015
8.910
9.050
8.695
8.960
222,795
+0.09(+1.01%)
Apr 09, 2015
9.090
9.099
8.720
8.870
275,693
-0.21(-2.31%)
Apr 08, 2015
9.150
9.270
9.060
9.080
145,517
-0.05(-0.55%)
Apr 07, 2015
9.250
9.320
9.095
9.130
110,885
-0.13(-1.40%)
Apr 06, 2015
8.970
9.290
8.734
9.260
165,425
+0.20(+2.21%)
Apr 02, 2015
8.940
9.060
9.060
9.060
98,300
+0.13(+1.46%)
Apr 01, 2015
8.850
8.930
8.680
8.930
156,150
+0.08(+0.90%)
Mar 31, 2015
8.740
8.980
8.720
8.850
421,902
+0.06(+0.68%)
Mar 30, 2015
9.100
9.285
8.750
8.790
1,291,153
-0.31(-3.41%)
Mar 27, 2015
9.230
9.430
9.000
9.100
273,244
-0.11(-1.19%)
Mar 26, 2015
9.650
9.680
9.150
9.210
277,914
-0.47(-4.86%)
Mar 25, 2015
10.15
10.28
9.670
9.680
99,412
-0.47(-4.63%)
Mar 24, 2015
10.26
10.38
10.13
10.15
85,839
-0.15(-1.46%)
Mar 23, 2015
10.09
10.42
10.00
10.30
171,893
+0.14(+1.38%)
Mar 20, 2015
10.30
10.41
10.01
10.16
223,153
-0.14(-1.36%)
Mar 19, 2015
10.05
10.46
9.920
10.30
190,077
+0.29(+2.90%)
Mar 18, 2015
10.14
10.16
9.930
10.01
135,041
-0.08(-0.79%)
Mar 17, 2015
10.41
10.43
9.891
10.09
190,849
-0.28(-2.70%)
Mar 16, 2015
10.21
10.40
10.09
10.37
203,599
+0.28(+2.78%)
Mar 13, 2015
10.06
10.20
9.830
10.09
121,586
+0.08(+0.80%)
Mar 12, 2015
9.860
10.12
9.810
10.01
154,788
+0.18(+1.83%)
Mar 11, 2015
9.910
10.04
9.750
9.830
143,636
-0.08(-0.81%)
Mar 10, 2015
10.15
10.17
9.810
9.910
128,311
-0.32(-3.13%)
Mar 09, 2015
10.31
10.42
10.03
10.23
118,174
-0.08(-0.78%)
Mar 06, 2015
10.61
10.70
10.18
10.31
187,294
-0.33(-3.10%)
Mar 05, 2015
10.69
10.75
10.41
10.64
162,542
-0.04(-0.37%)
Mar 04, 2015
10.45
10.70
10.21
10.68
249,277
+0.20(+1.91%)
Mar 03, 2015
10.28
10.53
10.15
10.48
338,157
-0.03(-0.29%)
Mar 02, 2015
9.650
10.55
9.570
10.51
393,088
+0.86(+8.91%)
Feb 27, 2015
9.810
9.970
9.630
9.650
186,607
-0.17(-1.73%)
Feb 26, 2015
10.00
10.12
9.780
9.820
173,452
-0.20(-2.00%)
Feb 25, 2015
9.500
10.03
9.435
10.02
418,963
+0.57(+6.03%)
Feb 24, 2015
9.520
9.630
9.440
9.450
272,631
-0.10(-1.05%)
Feb 23, 2015
9.500
9.660
9.450
9.550
316,249
+0.04(+0.42%)
Feb 20, 2015
9.850
9.990
9.340
9.510
973,367
-1.24(-11.53%)
Feb 19, 2015
10.88
10.88
10.68
10.75
459,166
-0.06(-0.56%)
Feb 18, 2015
10.56
10.83
10.43
10.81
213,008
+0.32(+3.05%)
Feb 17, 2015
10.35
10.65
10.30
10.49
181,293
+0.13(+1.25%)
Feb 13, 2015
10.16
10.36
10.36
10.36
174,000
+0.20(+1.97%)
Feb 12, 2015
10.33
10.41
10.14
10.16
111,387
-0.14(-1.36%)
Feb 11, 2015
10.26
10.40
10.18
10.30
135,591
-0.05(-0.48%)
Feb 10, 2015
10.09
10.36
10.06
10.35
96,913
+0.36(+3.60%)
Feb 09, 2015
10.70
10.70
9.950
9.990
146,437
-0.20(-1.96%)
Feb 06, 2015
10.19
10.36
10.06
10.19
181,923
+0.00(+0.00%)
Feb 05, 2015
9.980
10.25
9.920
10.19
130,795
+0.27(+2.72%)
Feb 04, 2015
9.460
10.02
9.445
9.920
225,069
+0.42(+4.42%)
Feb 03, 2015
9.500
9.650
9.281
9.500
294,448
+0.02(+0.21%)
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
.