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

Heartbeam Inc (NQ: BEAT )

2.040 +0.040 (+2.00%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	2.070	2.110	1.760	1.950	228,891	-0.09(-4.41%)
Jan 27, 2022	2.200	2.270	2.040	2.040	137,367	-0.13(-5.99%)
Jan 26, 2022	2.370	2.460	2.120	2.170	136,571	-0.24(-9.96%)
Jan 25, 2022	2.390	2.500	2.300	2.410	96,744	-0.04(-1.63%)
Jan 24, 2022	2.500	2.574	2.200	2.450	436,710	-0.16(-6.13%)
Jan 21, 2022	2.930	3.030	2.550	2.610	288,791	-0.25(-8.74%)
Jan 20, 2022	2.980	3.080	2.850	2.860	105,357	-0.14(-4.67%)
Jan 19, 2022	3.080	3.100	2.850	3.000	293,662	-0.04(-1.32%)
Jan 18, 2022	3.190	3.193	2.950	3.040	362,904	-0.17(-5.30%)
Jan 14, 2022				3.210	0	-0.01(-0.31%)
Jan 13, 2022	3.370	3.400	3.180	3.220	223,266	-0.14(-4.17%)
Jan 12, 2022	3.310	3.497	3.300	3.360	224,413	-0.01(-0.15%)
Jan 11, 2022	3.340	3.440	3.250	3.365	410,618	+0.05(+1.36%)
Jan 10, 2022	3.490	3.490	3.252	3.320	260,082	-0.17(-4.87%)
Jan 07, 2022	3.190	3.540	3.070	3.490	708,298	+0.28(+8.72%)
Jan 06, 2022	3.240	3.350	3.110	3.210	160,935	-0.14(-4.18%)
Jan 05, 2022	3.640	3.640	3.270	3.350	531,871	-0.29(-7.97%)
Jan 04, 2022	3.700	4.190	3.370	3.640	2,223,845	-0.03(-0.82%)
Jan 03, 2022	3.210	3.729	3.100	3.670	1,028,102	+0.59(+19.16%)
Dec 31, 2021	3.130	3.254	3.050	3.080	148,140	-0.07(-2.22%)
Dec 30, 2021	3.090	3.315	3.090	3.150	106,689	+0.03(+0.96%)
Dec 29, 2021	3.140	3.300	3.110	3.120	255,434	+0.01(+0.32%)
Dec 28, 2021	3.110	3.310	3.090	3.110	151,743	-0.21(-6.33%)
Dec 27, 2021	3.450	3.590	3.263	3.320	318,486	-0.09(-2.64%)
Dec 23, 2021	3.600	3.600	3.350	3.410	191,831	-0.15(-4.21%)
Dec 22, 2021	3.570	3.750	3.350	3.560	451,123	-0.04(-1.11%)
Dec 21, 2021	3.560	4.200	3.170	3.600	1,297,780	+0.04(+1.12%)
Dec 20, 2021	2.930	3.700	2.750	3.560	1,535,192	+0.63(+21.50%)
Dec 17, 2021	3.300	3.300	2.800	2.930	232,727	-0.36(-10.94%)
Dec 16, 2021	3.390	3.480	3.180	3.290	107,658	-0.10(-2.95%)
Dec 15, 2021	3.240	3.400	3.100	3.390	120,448	+0.19(+5.94%)
Dec 14, 2021	3.338	3.370	3.135	3.200	83,772	-0.22(-6.43%)
Dec 13, 2021	3.850	3.890	3.090	3.420	186,439	-0.39(-10.24%)
Dec 10, 2021	3.800	3.940	3.780	3.810	72,874	-0.04(-1.04%)
Dec 09, 2021	4.050	4.140	3.711	3.850	153,435	-0.23(-5.64%)
Dec 08, 2021	4.120	4.180	3.960	4.080	227,200	-0.09(-2.16%)
Dec 07, 2021	4.200	4.350	3.965	4.170	133,526	+0.03(+0.60%)
Dec 06, 2021	4.350	4.400	3.920	4.145	215,313	-0.16(-3.60%)
Dec 03, 2021	4.310	4.370	4.200	4.300	45,606	+0.08(+1.90%)
Dec 02, 2021	4.260	4.519	4.050	4.220	136,052	-0.43(-9.25%)
Dec 01, 2021	3.590	4.720	3.500	4.650	1,016,156	+1.08(+30.25%)
Nov 30, 2021	3.500	3.642	3.450	3.570	138,697	-0.14(-3.77%)
Nov 29, 2021	4.040	4.040	3.601	3.710	158,613	-0.16(-4.13%)
Nov 26, 2021	3.790	3.980	3.760	3.870	93,415	-0.27(-6.52%)
Nov 24, 2021	4.310	4.310	3.990	4.140	328,128	-0.15(-3.50%)
Nov 23, 2021	4.080	4.350	3.850	4.290	217,354	+0.25(+6.19%)
Nov 22, 2021	4.420	4.420	3.970	4.040	111,622	-0.32(-7.34%)
Nov 19, 2021	4.150	4.483	4.120	4.360	181,985	+0.18(+4.31%)
Nov 18, 2021	4.150	4.250	4.160	4.180	186,202	+0.00(+0.00%)
Nov 17, 2021	4.100	4.180	3.970	4.180	94,282	+0.08(+1.95%)
Nov 16, 2021	4.060	4.190	3.950	4.100	287,433	-0.01(-0.24%)
Nov 15, 2021	4.200	4.250	4.060	4.110	225,341	-0.14(-3.29%)
Nov 12, 2021	4.400	4.780	4.100	4.250	928,596	-0.44(-9.38%)

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

Heartbeam Inc (NQ: BEAT )

Historical Prices