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
UNCHANGED
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 (%)
Jan 30, 2015
10.21
10.29
9.860
9.880
225,722
-0.41(-3.98%)
Jan 29, 2015
10.33
10.33
10.10
10.29
89,389
+0.09(+0.88%)
Jan 28, 2015
10.29
10.29
10.06
10.20
182,091
+0.00(+0.00%)
Jan 27, 2015
10.03
10.33
10.03
10.20
115,728
+0.03(+0.29%)
Jan 26, 2015
10.05
10.33
10.00
10.17
141,386
+0.01(+0.10%)
Jan 23, 2015
10.51
10.51
10.12
10.16
136,466
-0.20(-1.93%)
Jan 22, 2015
10.31
10.52
10.06
10.36
223,650
+0.18(+1.77%)
Jan 21, 2015
10.54
10.58
10.16
10.18
184,206
-0.36(-3.42%)
Jan 20, 2015
10.94
11.00
10.51
10.54
191,511
-0.35(-3.21%)
Jan 16, 2015
10.32
10.93
10.26
10.89
293,743
+0.53(+5.12%)
Jan 15, 2015
10.66
10.66
10.28
10.36
295,500
-0.23(-2.17%)
Jan 14, 2015
10.66
10.97
10.54
10.59
281,320
-0.16(-1.49%)
Jan 13, 2015
11.10
11.33
10.46
10.75
444,480
-0.27(-2.45%)
Jan 12, 2015
10.41
11.16
10.30
11.02
809,348
+0.67(+6.47%)
Jan 09, 2015
10.25
10.47
10.22
10.35
273,088
+0.03(+0.29%)
Jan 08, 2015
9.990
10.38
9.896
10.32
271,882
+0.40(+4.03%)
Jan 07, 2015
9.840
9.985
9.650
9.920
141,840
+0.19(+1.95%)
Jan 06, 2015
10.17
10.25
9.540
9.730
247,626
-0.44(-4.33%)
Jan 05, 2015
9.990
10.40
9.940
10.17
276,479
+0.16(+1.60%)
Jan 02, 2015
10.09
10.16
9.800
10.01
157,683
-0.02(-0.20%)
Dec 31, 2014
10.00
10.03
10.03
10.03
107,300
+0.09(+0.91%)
Dec 30, 2014
10.01
10.10
9.870
9.940
140,690
-0.08(-0.80%)
Dec 29, 2014
10.17
10.26
10.00
10.02
136,495
-0.18(-1.76%)
Dec 26, 2014
10.20
10.40
10.12
10.20
96,250
+0.05(+0.49%)
Dec 24, 2014
10.11
10.15
10.15
10.15
63,800
+0.09(+0.89%)
Dec 23, 2014
10.48
10.50
10.03
10.06
114,745
-0.40(-3.82%)
Dec 22, 2014
10.29
10.50
10.12
10.46
175,796
+0.12(+1.16%)
Dec 19, 2014
10.16
10.49
10.08
10.34
302,945
+0.16(+1.57%)
Dec 18, 2014
10.26
10.31
9.960
10.18
224,354
+0.09(+0.89%)
Dec 17, 2014
10.10
10.41
10.02
10.09
200,932
-0.01(-0.10%)
Dec 16, 2014
10.01
10.42
9.930
10.10
136,966
+0.00(+0.00%)
Dec 15, 2014
10.39
10.50
9.880
10.10
353,732
-0.25(-2.42%)
Dec 12, 2014
10.32
10.50
10.01
10.35
264,904
-0.14(-1.33%)
Dec 11, 2014
10.32
10.75
10.16
10.49
233,630
+0.23(+2.24%)
Dec 10, 2014
10.60
10.68
10.25
10.26
199,497
-0.42(-3.93%)
Dec 09, 2014
10.18
10.70
10.15
10.68
253,751
+0.42(+4.09%)
Dec 08, 2014
10.32
10.55
10.16
10.26
182,635
-0.08(-0.77%)
Dec 05, 2014
10.18
10.45
10.08
10.34
177,194
+0.20(+1.97%)
Dec 04, 2014
10.14
10.35
10.00
10.14
290,587
+0.08(+0.80%)
Dec 03, 2014
9.940
10.15
9.780
10.06
284,998
+0.15(+1.51%)
Dec 02, 2014
9.880
10.05
9.820
9.910
220,397
+0.07(+0.71%)
Dec 01, 2014
9.970
10.23
9.660
9.840
386,093
-0.03(-0.30%)
Nov 28, 2014
9.710
10.15
9.640
9.870
252,753
+0.16(+1.65%)
Nov 26, 2014
9.230
9.710
9.710
9.710
623,800
+0.52(+5.66%)
Nov 25, 2014
9.110
9.350
8.890
9.190
395,194
+0.07(+0.77%)
Nov 24, 2014
8.280
9.200
8.280
9.120
981,187
+1.01(+12.45%)
Nov 21, 2014
8.360
8.380
8.090
8.110
117,653
-0.09(-1.10%)
Nov 20, 2014
8.120
8.240
8.110
8.200
89,379
+0.06(+0.74%)
Nov 19, 2014
8.450
8.490
8.120
8.140
169,627
-0.33(-3.90%)
Nov 18, 2014
8.150
8.500
8.140
8.470
228,919
+0.33(+4.05%)
Nov 17, 2014
8.140
8.270
8.110
8.140
95,185
-0.03(-0.37%)
Nov 14, 2014
8.140
8.404
8.050
8.170
110,740
+0.00(+0.00%)
Nov 13, 2014
8.290
8.500
8.120
8.170
183,014
-0.10(-1.21%)
Nov 12, 2014
8.240
8.290
8.090
8.270
192,207
+0.00(+0.00%)
Nov 11, 2014
8.210
8.340
8.160
8.270
144,461
+0.07(+0.85%)
Nov 10, 2014
8.170
8.210
7.996
8.200
191,623
+0.05(+0.61%)
Nov 07, 2014
8.220
8.220
7.990
8.150
209,972
-0.05(-0.61%)
Nov 06, 2014
8.250
8.270
8.090
8.200
173,395
-0.05(-0.61%)
Nov 05, 2014
8.440
8.470
8.200
8.250
235,250
-0.15(-1.79%)
Nov 04, 2014
8.300
8.420
8.200
8.400
262,021
+0.11(+1.33%)
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
.