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
Beam Global
(NQ:
BEEM
)
4.870
+0.090 (+1.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
4.800
4.990
4.800
4.870
48,972
+0.09(+1.88%)
Oct 01, 2024
4.920
4.955
4.700
4.780
64,406
-0.13(-2.65%)
Sep 30, 2024
4.980
5.030
4.870
4.910
47,000
-0.08(-1.60%)
Sep 27, 2024
4.960
5.051
4.851
4.990
81,314
+0.10(+2.04%)
Sep 26, 2024
4.920
4.935
4.740
4.890
77,820
+0.04(+0.82%)
Sep 25, 2024
4.960
5.000
4.830
4.850
24,038
-0.10(-2.02%)
Sep 24, 2024
4.930
5.050
4.790
4.950
69,729
+0.12(+2.48%)
Sep 23, 2024
4.950
5.000
4.830
4.830
60,176
-0.12(-2.42%)
Sep 20, 2024
5.140
5.270
4.785
4.950
149,857
-0.19(-3.70%)
Sep 19, 2024
5.520
5.520
5.093
5.140
72,686
-0.18(-3.38%)
Sep 18, 2024
5.500
5.570
5.195
5.320
80,030
-0.11(-2.03%)
Sep 17, 2024
5.280
5.450
5.280
5.430
67,762
+0.07(+1.31%)
Sep 16, 2024
5.510
5.510
5.130
5.360
62,229
+0.07(+1.32%)
Sep 13, 2024
5.220
5.500
5.220
5.290
64,959
+0.02(+0.38%)
Sep 12, 2024
5.200
5.300
5.090
5.270
37,729
+0.07(+1.35%)
Sep 11, 2024
4.920
5.290
4.880
5.200
78,056
+0.22(+4.42%)
Sep 10, 2024
4.990
5.025
4.700
4.980
60,860
+0.05(+1.01%)
Sep 09, 2024
4.670
5.170
4.628
4.930
123,346
+0.36(+7.88%)
Sep 06, 2024
4.750
4.830
4.474
4.570
53,307
-0.23(-4.79%)
Sep 05, 2024
4.490
4.840
4.490
4.800
175,181
+0.34(+7.62%)
Sep 04, 2024
4.460
4.640
4.360
4.460
115,243
+0.00(+0.00%)
Sep 03, 2024
4.680
4.750
4.350
4.460
189,940
-0.23(-4.90%)
Aug 30, 2024
4.860
4.915
4.570
4.690
105,156
-0.18(-3.70%)
Aug 29, 2024
4.980
5.120
4.800
4.870
102,794
-0.03(-0.61%)
Aug 28, 2024
5.190
5.290
4.890
4.900
96,321
-0.25(-4.85%)
Aug 27, 2024
5.250
5.379
5.140
5.150
65,492
-0.11(-2.09%)
Aug 26, 2024
5.470
5.640
5.230
5.260
55,557
-0.27(-4.88%)
Aug 23, 2024
5.750
5.900
5.420
5.530
96,933
-0.16(-2.81%)
Aug 22, 2024
5.520
5.710
5.424
5.690
108,470
+0.17(+3.08%)
Aug 21, 2024
5.440
5.570
5.420
5.520
40,611
+0.12(+2.22%)
Aug 20, 2024
5.150
5.400
5.120
5.400
112,597
+0.26(+5.06%)
Aug 19, 2024
5.160
5.320
5.121
5.140
134,576
-0.06(-1.15%)
Aug 16, 2024
5.100
5.291
5.060
5.200
75,429
+0.16(+3.17%)
Aug 15, 2024
5.400
5.490
5.040
5.040
149,661
-0.23(-4.36%)
Aug 14, 2024
5.580
5.770
5.120
5.270
248,899
-0.48(-8.35%)
Aug 13, 2024
5.560
5.870
5.550
5.750
163,058
+0.29(+5.31%)
Aug 12, 2024
5.270
5.640
5.270
5.460
128,049
+0.08(+1.49%)
Aug 09, 2024
5.480
5.530
5.270
5.380
60,362
-0.11(-2.00%)
Aug 08, 2024
5.270
5.540
5.200
5.490
88,285
+0.26(+4.97%)
Aug 07, 2024
5.160
5.390
5.050
5.230
113,912
+0.19(+3.77%)
Aug 06, 2024
5.110
5.350
4.950
5.040
83,507
-0.01(-0.20%)
Aug 05, 2024
4.940
5.230
4.824
5.050
200,375
-0.21(-3.99%)
Aug 02, 2024
5.600
5.600
5.260
5.260
148,056
-0.48(-8.36%)
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
.