Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Global WT (NQ: BEEMW )

0.0997 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 0 +0.00(+0.00%)
Apr 16, 2024 0.1500 0.2400 0.1118 0.1499 9,691 -0.06(-27.93%)
Apr 15, 2024 0.0545 0.2080 0.0533 0.2080 14,840 +0.16(+316.00%)
Apr 12, 2024 0.0797 0.0797 0.0315 0.0500 2,077 -0.02(-28.47%)
Apr 11, 2024 0.0400 0.0849 0.0250 0.0699 27,019 +0.02(+37.06%)
Apr 10, 2024 0.1090 0.1297 0.0500 0.0510 18,691 -0.07(-56.30%)
Apr 09, 2024 0.2180 0.2180 0.0801 0.1167 15,995 -0.05(-27.96%)
Apr 08, 2024 0.2940 0.3000 0.1520 0.1620 11,329 -0.24(-59.30%)
Apr 05, 2024 0.3974 0.4040 0.2500 0.3980 5,058 +0.00(+0.84%)
Apr 04, 2024 0.5000 0.6190 0.3947 0.3947 13,726 +0.09(+29.33%)
Apr 03, 2024 0.4252 0.4871 0.2602 0.3052 1,096 -0.19(-38.96%)
Apr 02, 2024 0.5000 0.5425 0.5000 0.5000 7,448 +0.00(+0.00%)
Apr 01, 2024 0.6813 0.6813 0.5000 0.5000 4,540 -0.11(-18.03%)
Mar 28, 2024 0.7900 0.7900 0.6100 0.6100 4,394 -0.06(-8.72%)
Mar 27, 2024 0.7000 0.7000 0.6501 0.6683 6,998 +0.01(+2.11%)
Mar 26, 2024 0.5500 0.7651 0.5500 0.6545 10,168 -0.02(-2.31%)
Mar 25, 2024 0.7400 0.7400 0.5000 0.6700 4,993 -0.07(-9.46%)
Mar 22, 2024 0.7700 0.7700 0.7200 0.7400 6,673 -0.05(-6.65%)
Mar 21, 2024 0.8900 0.8900 0.7720 0.7927 6,284 -0.10(-10.93%)
Mar 20, 2024 0.8050 0.8900 0.7880 0.8900 3,456 +0.07(+8.91%)
Mar 19, 2024 0.8600 0.8600 0.7538 0.8172 3,474 +0.07(+8.96%)
Mar 18, 2024 0.8000 0.9490 0.7500 0.7500 9,014 -0.08(-10.18%)
Mar 15, 2024 0.8002 0.8350 0.7703 0.8350 960 -0.05(-5.26%)
Mar 14, 2024 0.9268 0.9900 0.8420 0.8814 4,124 -0.18(-16.84%)
Mar 13, 2024 1.060 1.081 0.9810 1.060 5,001 -0.01(-0.94%)
Mar 12, 2024 0.9400 1.070 0.9400 1.070 5,223 +0.13(+13.83%)
Mar 11, 2024 0.9400 0.9400 0.9400 0.9400 210 +0.00(+0.00%)
Mar 08, 2024 0.9400 0.9400 0.9400 0.9400 100 +0.04(+4.44%)
Mar 06, 2024 0.9000 22 +0.30(+49.98%)
Mar 05, 2024 1.430 1.430 0.6001 0.6001 1,040 -0.50(-45.45%)
Mar 04, 2024 1.120 1.120 1.050 1.100 1,241 -0.18(-14.06%)
Mar 01, 2024 1.280 1.530 1.210 1.280 12,996 +0.18(+16.36%)
Feb 29, 2024 1.250 1.250 1.100 1.100 1,400 -0.20(-15.38%)
Feb 28, 2024 1.090 1.300 1.090 1.300 1,035 +0.20(+18.18%)
Feb 27, 2024 1.330 1.330 1.100 1.100 4,079 -0.10(-8.33%)
Feb 26, 2024 1.800 1.800 1.200 1.200 7,348 -0.40(-25.00%)
Feb 23, 2024 1.200 1.700 1.200 1.600 7,021 +0.33(+25.49%)
Feb 22, 2024 1.500 1.520 1.100 1.275 3,809 -0.48(-27.14%)
Feb 21, 2024 1.320 1.900 1.320 1.750 10,356 +0.00(+0.00%)
Feb 20, 2024 1.880 1.880 1.500 1.750 6,244 -0.23(-11.62%)
Feb 16, 2024 2.190 2.190 1.800 1.980 2,022 -0.22(-10.00%)
Feb 15, 2024 2.100 2.700 1.750 2.200 12,403 +0.15(+7.32%)
Feb 14, 2024 1.550 2.060 1.550 2.050 6,310 +0.60(+41.38%)
Feb 13, 2024 1.220 1.600 1.220 1.450 1,765 +0.39(+36.79%)
Feb 12, 2024 1.060 1.060 1.060 1.060 1,073 -0.21(-16.76%)
Feb 09, 2024 1.360 1.420 1.250 1.274 2,237 -0.03(-2.03%)
Feb 08, 2024 1.390 1.420 1.300 1.300 2,068 +0.01(+1.16%)
Feb 07, 2024 1.160 1.420 1.160 1.285 1,233 -0.07(-4.81%)
Feb 06, 2024 1.160 1.350 1.160 1.350 2,765 -0.07(-4.93%)
Feb 05, 2024 1.420 1.420 1.420 1.420 1,219 +0.32(+29.09%)
Feb 02, 2024 1.100 1.230 1.100 1.100 8,209 +0.10(+10.00%)
Jan 31, 2024 1.000 478 -0.25(-19.99%)
Jan 29, 2024 1.250 0 +0.48(+62.30%)
Jan 24, 2024 0.7701 0 -0.57(-42.53%)
Jan 23, 2024 1.250 1.340 1.250 1.340 3,372 +0.24(+21.82%)
Jan 22, 2024 1.250 1.350 1.100 1.100 6,315 +0.44(+67.63%)
Jan 17, 2024 0.6562 114 -0.20(-23.25%)
Jan 16, 2024 0.9000 0.9000 0.8550 0.8550 600 -0.15(-14.50%)
Jan 10, 2024 1.000 1 -0.10(-9.09%)
Jan 09, 2024 1.200 1.200 1.000 1.100 3,815 -0.50(-31.25%)
Jan 08, 2024 1.020 1.600 1.020 1.600 427 +0.60(+60.00%)
Jan 05, 2024 1.050 1.050 1.000 1.000 1,830 -0.25(-20.00%)
Jan 03, 2024 1.250 4 +0.13(+11.61%)
Jan 02, 2024 1.690 1.890 1.120 1.120 2,259 -0.66(-37.08%)
Dec 29, 2023 2.150 2.150 1.530 1.780 2,577 -0.32(-15.24%)
Dec 28, 2023 1.900 2.290 1.900 2.100 10,719 +0.30(+16.44%)
Dec 27, 2023 1.750 1.832 1.510 1.804 3,377 -0.10(-5.08%)
Dec 26, 2023 1.500 1.900 1.500 1.900 2,548 +0.60(+46.15%)
Dec 21, 2023 1.300 198 +0.16(+14.04%)
Dec 20, 2023 1.160 1.700 1.020 1.140 7,258 -0.53(-31.74%)
Dec 19, 2023 1.400 1.670 1.400 1.670 842 +0.00(+0.00%)
Dec 15, 2023 1.670 41 +0.00(+0.00%)
Dec 14, 2023 1.560 1.670 1.560 1.670 1,144 +0.00(+0.00%)
Dec 13, 2023 1.980 1.980 1.650 1.670 5,716 +0.05(+3.09%)
Dec 12, 2023 1.720 1.820 1.400 1.620 9,099 -0.08(-4.71%)
Dec 11, 2023 1.800 1.900 1.590 1.700 2,884 +0.21(+14.09%)
Dec 08, 2023 0.9000 1.500 0.9000 1.490 6,398 +0.10(+7.19%)
Dec 06, 2023 1.390 30 -0.05(-3.47%)
Dec 05, 2023 1.490 1.580 1.410 1.440 2,047 -0.28(-16.28%)
Dec 04, 2023 1.720 1.720 1.720 1.720 252 -0.27(-13.35%)
Nov 30, 2023 1.985 82 +0.09(+4.47%)
Nov 22, 2023 1.900 0 -0.01(-0.52%)
Nov 20, 2023 1.910 0 -0.01(-0.52%)
Nov 15, 2023 1.920 4 -0.14(-6.80%)
Nov 14, 2023 2.060 2.060 2.060 2.060 229 +0.00(+0.00%)
Nov 06, 2023 2.060 0 +0.01(+0.49%)
Nov 03, 2023 2.250 2.250 2.050 2.050 577 +0.00(+0.00%)
Nov 02, 2023 2.390 2.430 2.050 2.050 9,653 -0.25(-10.87%)
Nov 01, 2023 2.690 2.690 2.300 2.300 3,499 -0.18(-7.26%)
Oct 31, 2023 2.680 2.800 2.240 2.480 6,889 -0.10(-3.88%)
Oct 30, 2023 2.580 2.580 2.580 2.580 202 +0.27(+11.69%)
Oct 27, 2023 2.280 2.590 2.280 2.310 3,673 +0.01(+0.43%)
Oct 26, 2023 2.190 2.300 1.900 2.300 7,653 -0.26(-10.16%)
Oct 20, 2023 2.560 6 +0.26(+11.30%)
Oct 19, 2023 2.300 2.300 2.300 2.300 709 +0.19(+9.00%)
Oct 18, 2023 2.050 2.460 2.000 2.110 1,057 -0.44(-17.25%)
Oct 11, 2023 2.550 10 -0.27(-9.57%)
Oct 10, 2023 2.800 2.820 2.800 2.820 532 -0.18(-6.00%)
Oct 04, 2023 3.000 12 +0.30(+11.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.