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 (%)
Aug 31, 2022
1.310
1.310
1.230
1.280
31,851
-0.03(-2.29%)
Aug 30, 2022
1.310
1.370
1.300
1.310
22,452
+0.02(+1.55%)
Aug 29, 2022
1.320
1.330
1.280
1.290
44,259
-0.02(-1.90%)
Aug 26, 2022
1.300
1.330
1.300
1.315
11,702
+0.00(+0.38%)
Aug 25, 2022
1.320
1.350
1.280
1.310
36,587
+0.01(+0.77%)
Aug 24, 2022
1.300
1.320
1.265
1.300
24,175
-0.01(-0.76%)
Aug 23, 2022
1.300
1.390
1.250
1.310
119,157
+0.05(+3.97%)
Aug 22, 2022
1.320
1.355
1.220
1.260
171,689
-0.06(-4.55%)
Aug 19, 2022
1.380
1.540
1.294
1.320
485,167
-0.04(-2.94%)
Aug 18, 2022
1.420
1.420
1.340
1.360
63,556
-0.04(-2.86%)
Aug 17, 2022
1.450
1.470
1.360
1.400
142,184
-0.05(-3.45%)
Aug 16, 2022
1.630
1.630
1.400
1.450
331,712
-0.10(-6.45%)
Aug 15, 2022
1.500
1.620
1.440
1.550
75,156
+0.05(+3.37%)
Aug 12, 2022
1.550
1.550
1.400
1.499
104,393
-0.05(-3.26%)
Aug 11, 2022
1.560
1.595
1.400
1.550
144,881
+0.01(+0.65%)
Aug 10, 2022
1.630
1.630
1.500
1.540
146,037
-0.05(-3.14%)
Aug 09, 2022
1.550
1.640
1.510
1.590
262,704
+0.05(+3.25%)
Aug 08, 2022
1.460
1.560
1.450
1.540
171,031
+0.05(+3.36%)
Aug 05, 2022
1.400
1.520
1.360
1.490
122,184
+0.07(+4.93%)
Aug 04, 2022
1.550
1.550
1.350
1.420
169,122
-0.08(-5.33%)
Aug 03, 2022
1.410
1.600
1.390
1.500
655,912
+0.07(+4.90%)
Aug 02, 2022
1.440
1.490
1.350
1.430
234,924
+0.00(+0.00%)
Aug 01, 2022
1.470
1.470
1.350
1.430
146,033
+0.02(+1.42%)
Jul 29, 2022
1.440
1.480
1.350
1.410
245,094
-0.06(-4.33%)
Jul 28, 2022
1.520
1.520
1.420
1.474
87,825
-0.03(-1.75%)
Jul 27, 2022
1.480
1.590
1.451
1.500
98,158
+0.02(+1.35%)
Jul 26, 2022
1.470
1.500
1.440
1.480
31,867
-0.02(-1.33%)
Jul 25, 2022
1.540
1.640
1.440
1.500
234,834
+0.00(+0.01%)
Jul 22, 2022
1.500
1.510
1.430
1.500
16,100
-0.01(-0.68%)
Jul 21, 2022
1.490
1.520
1.410
1.510
30,812
+0.03(+2.03%)
Jul 20, 2022
1.440
1.490
1.390
1.480
44,089
+0.07(+5.34%)
Jul 19, 2022
1.300
1.410
1.300
1.405
71,906
+0.09(+7.25%)
Jul 18, 2022
1.280
1.380
1.280
1.310
61,156
-0.05(-3.68%)
Jul 15, 2022
1.460
1.460
1.360
1.360
32,796
-0.06(-4.23%)
Jul 14, 2022
1.390
1.480
1.340
1.420
125,870
+0.06(+4.41%)
Jul 13, 2022
1.400
1.400
1.310
1.360
38,982
+0.00(+0.00%)
Jul 12, 2022
1.360
1.380
1.298
1.360
76,414
+0.04(+2.64%)
Jul 11, 2022
1.390
1.390
1.300
1.325
30,653
-0.04(-3.28%)
Jul 08, 2022
1.320
1.390
1.270
1.370
31,850
+0.03(+2.23%)
Jul 07, 2022
1.340
1.370
1.290
1.340
63,951
+0.04(+3.08%)
Jul 06, 2022
1.360
1.360
1.260
1.300
53,755
+0.03(+2.36%)
Jul 05, 2022
1.230
1.339
1.170
1.270
67,872
+0.01(+0.84%)
Jul 01, 2022
1.330
1.330
1.210
1.259
11,659
-0.03(-2.37%)
Jun 30, 2022
1.300
1.360
1.290
1.290
59,387
-0.08(-5.84%)
Jun 29, 2022
1.410
1.410
1.280
1.370
62,027
-0.02(-1.44%)
Jun 28, 2022
1.420
1.460
1.370
1.390
21,584
-0.05(-3.47%)
Jun 27, 2022
1.440
1.450
1.340
1.440
39,373
+0.05(+3.60%)
Jun 24, 2022
1.380
1.440
1.350
1.390
59,906
+0.00(+0.00%)
Jun 23, 2022
1.470
1.470
1.360
1.390
9,167
+0.00(+0.00%)
Jun 22, 2022
1.450
1.480
1.340
1.390
19,260
-0.02(-1.42%)
Jun 21, 2022
1.440
1.440
1.349
1.410
24,547
+0.04(+2.92%)
Jun 17, 2022
1.290
1.400
1.260
1.370
25,693
+0.08(+6.20%)
Jun 16, 2022
1.240
1.349
1.240
1.290
37,052
-0.01(-0.77%)
Jun 15, 2022
1.270
1.315
1.250
1.300
16,535
+0.02(+1.56%)
Jun 14, 2022
1.370
1.370
1.227
1.280
15,629
-0.02(-1.54%)
Jun 13, 2022
1.410
1.410
1.261
1.300
41,385
-0.11(-7.80%)
Jun 10, 2022
1.470
1.489
1.410
1.410
31,424
-0.09(-6.00%)
Jun 09, 2022
1.460
1.550
1.440
1.500
32,938
+0.00(+0.00%)
Jun 08, 2022
1.520
1.560
1.470
1.500
15,711
+0.00(+0.00%)
Jun 07, 2022
1.470
1.510
1.450
1.500
26,200
+0.00(+0.00%)
Jun 06, 2022
1.490
1.530
1.470
1.500
21,816
+0.00(+0.00%)
Jun 03, 2022
1.590
1.590
1.430
1.500
20,702
-0.02(-1.32%)
Jun 02, 2022
1.480
1.530
1.410
1.520
11,146
+0.08(+5.56%)
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
.