Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heartbeam Inc (NQ: BEAT )

2.010 -0.080 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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:
Year:
Range:
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.