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
)
2.360
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 31, 2023
2.120
2.270
2.120
2.270
34,615
+0.12(+5.58%)
Mar 30, 2023
2.310
2.370
2.120
2.150
56,396
-0.18(-7.73%)
Mar 29, 2023
2.220
2.370
2.220
2.330
65,816
+0.13(+5.91%)
Mar 28, 2023
2.485
2.494
2.200
2.200
27,555
-0.22(-9.09%)
Mar 27, 2023
2.490
2.520
2.410
2.420
21,086
-0.10(-3.78%)
Mar 24, 2023
2.320
2.520
2.320
2.515
23,805
+0.15(+6.12%)
Mar 23, 2023
2.590
2.640
2.255
2.370
96,992
-0.15(-6.02%)
Mar 22, 2023
2.550
2.588
2.520
2.522
48,690
+0.02(+0.87%)
Mar 21, 2023
2.500
2.590
2.400
2.500
65,066
+0.10(+4.17%)
Mar 20, 2023
2.050
2.490
2.030
2.400
89,354
+0.32(+15.38%)
Mar 17, 2023
2.570
2.570
2.020
2.080
130,614
-0.42(-16.63%)
Mar 16, 2023
2.900
2.980
2.460
2.495
201,549
-0.46(-15.42%)
Mar 15, 2023
3.070
3.256
2.920
2.950
70,905
-0.14(-4.53%)
Mar 14, 2023
3.190
3.420
3.087
3.090
40,222
-0.06(-1.90%)
Mar 13, 2023
3.010
3.150
3.010
3.150
28,883
+0.10(+3.28%)
Mar 10, 2023
3.100
3.270
3.050
3.050
48,911
+0.00(+0.00%)
Mar 09, 2023
3.370
3.400
3.050
3.050
72,773
-0.34(-10.03%)
Mar 08, 2023
3.390
3.450
3.330
3.390
21,897
+0.00(+0.00%)
Mar 07, 2023
3.321
3.390
3.269
3.390
7,222
+0.06(+1.80%)
Mar 06, 2023
3.280
3.400
3.280
3.330
21,283
+0.00(+0.00%)
Mar 03, 2023
3.210
3.350
3.206
3.330
18,611
+0.09(+2.78%)
Mar 02, 2023
3.410
3.410
3.160
3.240
52,250
-0.07(-2.11%)
Mar 01, 2023
3.460
3.460
3.310
3.310
38,499
-0.16(-4.61%)
Feb 28, 2023
3.510
3.510
3.400
3.470
37,088
-0.03(-0.86%)
Feb 27, 2023
3.510
3.738
3.400
3.500
51,823
+0.09(+2.64%)
Feb 24, 2023
3.590
3.590
3.320
3.410
73,569
-0.05(-1.45%)
Feb 23, 2023
3.670
3.670
3.460
3.460
66,901
-0.18(-4.95%)
Feb 22, 2023
3.610
3.700
3.550
3.640
17,956
+0.07(+1.96%)
Feb 21, 2023
3.600
3.740
3.520
3.570
44,289
-0.16(-4.29%)
Feb 17, 2023
3.720
3.790
3.660
3.730
27,315
-0.07(-1.84%)
Feb 16, 2023
3.790
3.910
3.712
3.800
29,324
-0.07(-1.81%)
Feb 15, 2023
3.610
3.880
3.530
3.870
72,665
+0.25(+6.91%)
Feb 14, 2023
3.340
3.620
3.340
3.620
26,670
+0.32(+9.70%)
Feb 13, 2023
3.560
3.690
3.300
3.300
93,360
-0.38(-10.33%)
Feb 10, 2023
3.770
3.820
3.570
3.680
91,902
-0.09(-2.39%)
Feb 09, 2023
3.950
3.950
3.700
3.770
42,726
-0.10(-2.71%)
Feb 08, 2023
3.890
3.950
3.840
3.875
29,023
-0.02(-0.64%)
Feb 07, 2023
3.910
3.915
3.811
3.900
29,181
+0.08(+2.09%)
Feb 06, 2023
3.880
3.950
3.810
3.820
35,250
-0.06(-1.55%)
Feb 03, 2023
3.900
4.023
3.800
3.880
61,926
+0.08(+2.11%)
Feb 02, 2023
3.860
3.879
3.650
3.800
157,401
-0.03(-0.78%)
Feb 01, 2023
3.900
3.980
3.800
3.830
55,541
-0.04(-1.03%)
Jan 31, 2023
4.050
4.050
3.685
3.870
148,976
-0.14(-3.49%)
Jan 30, 2023
4.100
4.210
4.010
4.010
43,095
-0.15(-3.61%)
Jan 27, 2023
4.100
4.180
4.030
4.160
35,088
+0.08(+1.96%)
Jan 26, 2023
4.050
4.250
4.050
4.080
23,370
+0.01(+0.25%)
Jan 25, 2023
4.110
4.220
4.000
4.070
47,604
+0.00(+0.12%)
Jan 24, 2023
4.030
4.206
4.020
4.065
70,116
-0.01(-0.25%)
Jan 23, 2023
4.200
4.310
4.020
4.075
100,436
-0.13(-3.21%)
Jan 20, 2023
4.350
4.500
4.200
4.210
66,488
-0.19(-4.32%)
Jan 19, 2023
4.360
4.490
4.200
4.400
50,527
-0.06(-1.46%)
Jan 18, 2023
4.600
4.600
4.400
4.465
36,696
-0.07(-1.43%)
Jan 17, 2023
4.460
4.650
4.400
4.530
64,583
+0.15(+3.31%)
Jan 13, 2023
4.300
4.450
4.100
4.385
81,749
+0.17(+3.91%)
Jan 12, 2023
3.980
4.220
3.910
4.220
87,172
+0.21(+5.24%)
Jan 11, 2023
4.060
4.100
3.910
4.010
71,064
+0.08(+2.04%)
Jan 10, 2023
4.100
4.190
3.820
3.930
154,507
-0.26(-6.21%)
Jan 09, 2023
4.320
4.462
4.130
4.190
80,371
-0.04(-0.95%)
Jan 06, 2023
4.260
4.390
4.175
4.230
158,595
-0.10(-2.31%)
Jan 05, 2023
4.290
4.500
4.290
4.330
69,979
+0.00(+0.00%)
Jan 04, 2023
4.720
4.720
4.300
4.330
104,937
-0.27(-5.87%)
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
.