Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Beam Global WT (NQ: BEEMW )

N/A UNCHANGED

Last Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2022				12.00	90	+1.20(+11.11%)
Apr 22, 2022	10.52	11.00	10.40	10.80	2,689	-5.26(-32.77%)
Apr 19, 2022				16.06	5	-2.35(-12.74%)
Apr 14, 2022				18.41	292	-0.61(-3.23%)
Apr 13, 2022	17.95	19.25	17.95	19.02	1,379	+1.80(+10.48%)
Apr 12, 2022	19.00	19.00	16.89	17.22	1,902	+0.80(+4.87%)
Apr 11, 2022	16.06	16.42	14.91	16.42	1,252	-0.98(-5.66%)
Apr 08, 2022	17.67	17.67	16.60	17.40	2,536	-1.10(-5.92%)
Apr 07, 2022	15.40	18.50	15.40	18.50	1,028	+3.31(+21.79%)
Apr 06, 2022	18.85	18.85	14.74	15.19	2,651	-3.59(-19.12%)
Apr 05, 2022	16.98	19.50	16.98	18.78	3,344	+1.63(+9.50%)
Apr 04, 2022	16.92	17.15	16.83	17.15	1,903	+1.44(+9.17%)
Apr 01, 2022	14.90	16.42	14.86	15.71	6,030	+2.58(+19.65%)
Mar 31, 2022	12.77	13.13	12.77	13.13	1,039	+0.83(+6.75%)
Mar 30, 2022	12.49	12.60	12.29	12.30	4,055	+0.69(+5.94%)
Mar 29, 2022	10.50	11.88	10.50	11.61	2,268	+1.61(+16.10%)
Mar 28, 2022	9.990	10.00	9.990	10.00	817	+0.00(+0.00%)
Mar 25, 2022	10.00	10.00	10.00	10.00	567	+0.36(+3.73%)
Mar 24, 2022	9.290	9.640	9.290	9.640	2,276	-0.10(-1.03%)
Mar 22, 2022				9.740	38	+1.25(+14.72%)
Mar 21, 2022	9.730	9.730	8.490	8.490	733	-1.72(-16.85%)
Mar 18, 2022	8.680	10.21	8.680	10.21	212	+0.50(+5.15%)
Mar 17, 2022	8.870	9.710	8.870	9.710	872	+2.38(+32.47%)
Mar 15, 2022				7.330	50	-0.23(-3.05%)
Mar 14, 2022	8.105	8.105	7.561	7.561	380	-1.54(-16.92%)
Mar 11, 2022	8.760	9.100	8.750	9.100	1,116	-2.23(-19.68%)
Mar 09, 2022				11.33	4	+0.09(+0.80%)
Mar 08, 2022	9.060	11.24	9.000	11.24	5,933	+2.51(+28.75%)
Mar 07, 2022	7.750	8.730	7.750	8.730	725	+1.45(+19.92%)
Mar 04, 2022	7.370	7.850	6.890	7.280	7,224	-1.22(-14.35%)
Mar 03, 2022	9.000	9.000	8.500	8.500	506	+0.10(+1.19%)
Mar 02, 2022	8.410	8.410	8.400	8.400	573	+0.47(+5.93%)
Mar 01, 2022	9.020	9.020	7.930	7.930	1,029	-1.48(-15.77%)
Feb 28, 2022	9.220	9.640	9.220	9.415	1,295	+2.49(+36.01%)
Feb 24, 2022				6.922	0	+0.16(+2.40%)
Feb 23, 2022	6.300	6.760	6.300	6.760	839	-0.45(-6.30%)
Feb 22, 2022	7.350	7.350	7.184	7.214	1,062	-0.64(-8.10%)
Feb 18, 2022				7.850	0	-1.05(-11.80%)
Feb 17, 2022	9.250	9.250	7.840	8.900	2,459	-0.60(-6.29%)
Feb 16, 2022	8.973	9.497	8.580	9.497	1,407	+0.71(+8.04%)
Feb 15, 2022	8.250	8.910	8.250	8.790	3,756	+0.87(+11.05%)
Feb 14, 2022	7.550	7.915	7.500	7.915	818	+0.05(+0.70%)
Feb 11, 2022	7.940	7.940	7.860	7.860	2,004	-0.74(-8.60%)
Feb 10, 2022	8.400	8.650	8.205	8.600	3,524	+0.84(+10.82%)
Feb 09, 2022	7.670	7.760	7.460	7.760	4,892	+0.35(+4.72%)
Feb 03, 2022				7.410	107	+0.11(+1.51%)
Feb 02, 2022	7.235	7.400	7.235	7.300	1,265	-0.69(-8.63%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Beam Global WT (NQ: BEEMW )

Historical Prices