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
Biosig Technologies
(NQ:
BSGM
)
1.865
-0.155 (-7.67%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Mar 29, 2019
6.080
6.210
6.000
6.140
31,000
+0.17(+2.85%)
Mar 28, 2019
5.950
6.240
5.910
5.970
27,628
+0.03(+0.51%)
Mar 27, 2019
5.970
6.088
5.910
5.940
26,379
-0.05(-0.83%)
Mar 26, 2019
6.390
6.390
5.960
5.990
50,582
+0.05(+0.84%)
Mar 25, 2019
6.100
6.150
5.913
5.940
39,008
-0.20(-3.26%)
Mar 22, 2019
5.910
6.480
5.900
6.140
65,300
+0.14(+2.33%)
Mar 21, 2019
6.980
7.030
6.000
6.000
157,569
-0.87(-12.66%)
Mar 20, 2019
6.990
6.990
6.668
6.870
63,048
-0.09(-1.29%)
Mar 19, 2019
7.000
7.197
6.901
6.960
174,809
+0.01(+0.14%)
Mar 18, 2019
7.300
7.315
6.800
6.950
147,151
-0.28(-3.87%)
Mar 15, 2019
6.500
7.230
6.491
7.230
439,700
+0.78(+12.09%)
Mar 14, 2019
6.500
6.550
6.250
6.450
201,636
+0.15(+2.38%)
Mar 13, 2019
5.650
6.300
5.650
6.300
281,330
+0.65(+11.50%)
Mar 12, 2019
5.520
5.650
5.450
5.650
36,889
+0.14(+2.54%)
Mar 11, 2019
5.650
5.650
5.400
5.510
34,473
-0.10(-1.78%)
Mar 08, 2019
5.400
5.620
5.400
5.610
38,700
+0.17(+3.12%)
Mar 07, 2019
5.540
5.700
5.400
5.440
75,307
-0.19(-3.37%)
Mar 06, 2019
5.530
5.690
5.444
5.630
66,539
+0.19(+3.49%)
Mar 05, 2019
5.410
5.650
5.400
5.440
50,050
-0.04(-0.73%)
Mar 04, 2019
5.550
5.573
5.360
5.480
12,526
+0.08(+1.48%)
Mar 01, 2019
5.640
5.750
5.350
5.400
48,200
-0.07(-1.28%)
Feb 28, 2019
5.520
5.825
5.400
5.470
79,455
-0.10(-1.80%)
Feb 27, 2019
5.450
5.570
5.359
5.570
58,407
+0.05(+0.91%)
Feb 26, 2019
5.500
5.600
5.090
5.520
118,868
+0.02(+0.36%)
Feb 25, 2019
5.500
5.525
5.300
5.500
97,854
+0.11(+2.04%)
Feb 22, 2019
5.460
5.550
5.220
5.390
105,400
+0.00(+0.00%)
Feb 21, 2019
5.390
5.500
5.000
5.390
150,562
+0.14(+2.67%)
Feb 20, 2019
5.450
5.750
5.190
5.250
359,249
+0.17(+3.35%)
Feb 19, 2019
5.120
5.250
4.838
5.080
114,912
-0.04(-0.78%)
Feb 15, 2019
4.590
5.490
4.590
5.120
126,300
+0.59(+13.15%)
Feb 14, 2019
4.440
4.600
4.400
4.525
41,843
+0.12(+2.84%)
Feb 13, 2019
4.500
4.550
4.260
4.400
47,388
+0.11(+2.56%)
Feb 12, 2019
4.350
4.400
4.290
4.290
38,565
+0.00(+0.00%)
Feb 11, 2019
4.250
4.350
4.220
4.290
15,262
+0.10(+2.39%)
Feb 08, 2019
4.250
4.300
4.190
4.190
18,600
-0.03(-0.71%)
Feb 07, 2019
4.200
4.310
4.180
4.220
14,112
+0.00(+0.00%)
Feb 06, 2019
4.290
4.330
4.210
4.220
12,971
-0.03(-0.71%)
Feb 05, 2019
4.350
4.350
4.250
4.250
40,407
-0.10(-2.30%)
Feb 04, 2019
4.220
4.350
4.200
4.350
15,661
+0.05(+1.16%)
Feb 01, 2019
4.310
4.470
4.220
4.300
31,500
+0.00(+0.00%)
Jan 31, 2019
4.250
4.341
4.200
4.300
17,044
+0.02(+0.58%)
Jan 30, 2019
4.300
4.350
4.200
4.275
32,979
-0.02(-0.58%)
Jan 29, 2019
4.270
4.300
4.150
4.300
17,803
+0.05(+1.18%)
Jan 28, 2019
4.250
4.250
4.130
4.250
26,890
+0.00(+0.00%)
Jan 25, 2019
4.130
4.280
4.060
4.250
43,200
+0.13(+3.16%)
Jan 24, 2019
4.280
4.280
4.100
4.120
50,931
-0.16(-3.74%)
Jan 23, 2019
4.280
4.330
4.140
4.280
26,926
+0.07(+1.66%)
Jan 22, 2019
4.440
4.500
4.200
4.210
76,338
-0.26(-5.82%)
Jan 18, 2019
4.500
4.590
4.350
4.470
38,500
+0.00(+0.00%)
Jan 17, 2019
4.350
4.651
4.340
4.470
40,432
+0.07(+1.59%)
Jan 16, 2019
4.340
4.625
4.250
4.400
24,193
+0.00(+0.00%)
Jan 15, 2019
4.310
4.400
4.222
4.400
19,902
+0.13(+3.04%)
Jan 14, 2019
4.200
4.399
4.200
4.270
24,141
+0.06(+1.43%)
Jan 11, 2019
4.260
4.350
4.200
4.210
40,000
-0.02(-0.47%)
Jan 10, 2019
4.400
4.400
4.220
4.230
18,978
-0.17(-3.86%)
Jan 09, 2019
4.360
4.480
4.238
4.400
32,149
+0.04(+0.92%)
Jan 08, 2019
4.446
4.479
4.360
4.360
9,081
-0.12(-2.68%)
Jan 07, 2019
4.350
4.490
4.350
4.480
14,038
+0.10(+2.28%)
Jan 04, 2019
4.500
4.500
4.300
4.380
16,200
-0.07(-1.57%)
Jan 03, 2019
4.300
4.500
4.300
4.450
14,382
+0.12(+2.77%)
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
.