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
)
2.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 29, 2022
1.470
1.470
1.350
1.370
78,621
-0.04(-2.84%)
Apr 28, 2022
1.350
1.510
1.250
1.410
497,523
+0.12(+9.30%)
Apr 27, 2022
1.270
1.420
1.255
1.290
82,705
+0.05(+4.03%)
Apr 26, 2022
1.389
1.410
1.210
1.240
99,315
-0.17(-12.06%)
Apr 25, 2022
1.640
1.640
1.380
1.410
89,901
-0.06(-3.75%)
Apr 22, 2022
1.750
1.750
1.440
1.465
286,702
-0.20(-12.28%)
Apr 21, 2022
1.700
1.830
1.650
1.670
254,836
-0.10(-5.65%)
Apr 20, 2022
1.640
2.390
1.640
1.770
6,026,560
+0.13(+7.93%)
Apr 19, 2022
1.590
1.698
1.560
1.640
32,899
+0.05(+3.14%)
Apr 18, 2022
1.600
1.640
1.520
1.590
36,920
-0.02(-1.24%)
Apr 14, 2022
1.650
1.749
1.610
1.610
14,656
-0.11(-6.40%)
Apr 13, 2022
1.620
1.730
1.616
1.720
18,073
+0.05(+2.99%)
Apr 12, 2022
1.730
1.730
1.600
1.670
33,920
-0.03(-1.76%)
Apr 11, 2022
1.750
1.798
1.600
1.700
47,016
-0.10(-5.56%)
Apr 08, 2022
1.800
1.900
1.780
1.800
24,562
-0.05(-2.70%)
Apr 07, 2022
1.820
1.850
1.780
1.850
15,262
+0.03(+1.65%)
Apr 06, 2022
1.960
1.960
1.770
1.820
22,432
+0.01(+0.55%)
Apr 05, 2022
2.000
2.000
1.800
1.810
46,621
-0.15(-7.65%)
Apr 04, 2022
1.880
2.022
1.800
1.960
177,242
+0.14(+7.69%)
Apr 01, 2022
1.870
1.880
1.800
1.820
26,860
-0.02(-1.30%)
Mar 31, 2022
1.820
1.880
1.817
1.844
15,130
+0.00(+0.22%)
Mar 30, 2022
1.860
1.860
1.812
1.840
11,853
-0.01(-0.54%)
Mar 29, 2022
1.950
1.950
1.840
1.850
27,261
-0.06(-3.14%)
Mar 28, 2022
1.910
1.970
1.850
1.910
30,242
-0.01(-0.52%)
Mar 25, 2022
1.940
1.977
1.770
1.920
68,297
-0.05(-2.54%)
Mar 24, 2022
1.970
2.000
1.910
1.970
41,205
+0.00(+0.00%)
Mar 23, 2022
1.920
1.980
1.893
1.970
71,564
+0.06(+3.14%)
Mar 22, 2022
1.950
2.000
1.910
1.910
66,586
-0.02(-1.04%)
Mar 21, 2022
1.900
1.960
1.820
1.930
47,654
+0.03(+1.58%)
Mar 18, 2022
1.750
1.940
1.750
1.900
34,337
+0.12(+6.74%)
Mar 17, 2022
1.710
1.780
1.700
1.780
34,764
+0.09(+5.33%)
Mar 16, 2022
1.680
1.730
1.660
1.690
26,922
+0.02(+1.20%)
Mar 15, 2022
1.700
1.720
1.670
1.670
20,596
-0.03(-1.76%)
Mar 14, 2022
1.720
1.740
1.680
1.700
41,658
-0.04(-2.30%)
Mar 11, 2022
1.788
1.788
1.710
1.740
9,453
+0.03(+1.75%)
Mar 10, 2022
1.710
1.780
1.700
1.710
19,599
+0.04(+2.40%)
Mar 09, 2022
1.590
1.715
1.550
1.670
24,628
+0.08(+5.03%)
Mar 08, 2022
1.560
1.600
1.440
1.590
50,367
-0.02(-1.24%)
Mar 07, 2022
1.600
1.650
1.600
1.610
22,505
-0.05(-3.01%)
Mar 04, 2022
1.750
1.760
1.630
1.660
37,585
-0.02(-1.19%)
Mar 03, 2022
1.850
1.850
1.670
1.680
62,911
-0.13(-7.18%)
Mar 02, 2022
1.800
1.860
1.610
1.810
98,855
+0.03(+1.69%)
Mar 01, 2022
1.850
1.850
1.730
1.780
25,582
+0.03(+1.71%)
Feb 28, 2022
1.740
1.840
1.703
1.750
33,812
-0.04(-2.23%)
Feb 25, 2022
1.650
1.790
1.690
1.790
27,021
+0.14(+8.48%)
Feb 24, 2022
1.520
1.690
1.508
1.650
54,361
+0.02(+1.23%)
Feb 23, 2022
1.690
1.730
1.600
1.630
52,795
-0.03(-1.81%)
Feb 22, 2022
1.570
1.670
1.560
1.660
72,893
+0.04(+2.47%)
Feb 18, 2022
1.620
0
-0.05(-2.99%)
Feb 17, 2022
1.660
1.750
1.590
1.670
67,102
-0.06(-3.47%)
Feb 16, 2022
1.760
1.760
1.710
1.730
28,761
-0.03(-1.70%)
Feb 15, 2022
1.810
1.810
1.705
1.760
67,475
+0.05(+2.92%)
Feb 14, 2022
1.780
1.780
1.670
1.710
69,451
-0.05(-2.84%)
Feb 11, 2022
1.930
1.990
1.700
1.760
150,523
-0.17(-8.81%)
Feb 10, 2022
1.960
2.000
1.900
1.930
65,981
-0.09(-4.46%)
Feb 09, 2022
2.020
2.070
1.950
2.020
53,477
+0.04(+2.02%)
Feb 08, 2022
1.940
2.040
1.885
1.980
55,132
+0.03(+1.54%)
Feb 07, 2022
2.010
2.060
1.950
1.950
35,741
-0.12(-5.80%)
Feb 04, 2022
2.130
2.200
1.990
2.070
86,791
-0.03(-1.43%)
Feb 03, 2022
2.140
2.100
195,798
+0.05(+2.44%)
Feb 02, 2022
2.230
2.230
2.015
2.050
144,491
-0.13(-5.96%)
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
.