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:

Heartbeam Inc (NQ: BEAT )

1.950 -0.060 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.100 2.100 1.930 1.950 96,947 -0.06(-2.99%)
Apr 11, 2024 2.040 2.050 1.990 2.010 53,589 -0.03(-1.47%)
Apr 10, 2024 2.090 2.190 2.000 2.040 69,671 -0.10(-4.90%)
Apr 09, 2024 2.180 2.220 2.070 2.145 178,209 -0.00(-0.23%)
Apr 08, 2024 2.110 2.160 2.060 2.150 24,053 +0.02(+0.94%)
Apr 05, 2024 2.150 2.170 2.090 2.130 23,146 +0.01(+0.47%)
Apr 04, 2024 2.090 2.160 2.050 2.120 58,804 +0.03(+1.44%)
Apr 03, 2024 2.090 2.150 2.090 2.090 21,550 +0.00(+0.00%)
Apr 02, 2024 2.150 2.156 2.070 2.090 29,034 -0.10(-4.57%)
Apr 01, 2024 2.220 2.250 2.111 2.190 37,974 +0.01(+0.46%)
Mar 28, 2024 2.220 2.240 2.170 2.180 30,904 -0.04(-1.80%)
Mar 27, 2024 2.210 2.310 2.142 2.220 81,519 +0.04(+1.83%)
Mar 26, 2024 2.240 2.240 2.130 2.180 68,236 -0.02(-0.91%)
Mar 25, 2024 2.050 2.250 2.050 2.200 53,690 +0.06(+2.80%)
Mar 22, 2024 2.370 2.370 2.002 2.140 399,263 -0.17(-7.36%)
Mar 21, 2024 2.180 2.310 2.100 2.310 161,956 +0.11(+5.00%)
Mar 20, 2024 2.280 2.400 2.200 2.200 84,199 -0.11(-4.76%)
Mar 19, 2024 2.310 2.509 2.290 2.310 90,732 -0.01(-0.43%)
Mar 18, 2024 2.370 2.450 2.260 2.320 137,766 -0.09(-3.73%)
Mar 15, 2024 2.300 2.550 2.270 2.410 156,342 +0.10(+4.33%)
Mar 14, 2024 2.360 2.360 2.110 2.310 136,061 +0.02(+0.87%)
Mar 13, 2024 2.260 2.440 2.250 2.290 172,490 -0.03(-1.29%)
Mar 12, 2024 2.420 2.700 2.260 2.320 420,966 +0.05(+2.20%)
Mar 11, 2024 2.020 2.270 2.001 2.270 200,956 +0.28(+14.07%)
Mar 08, 2024 2.100 2.280 1.990 1.990 477,629 -0.06(-2.93%)
Mar 07, 2024 1.680 2.344 1.440 2.050 2,438,517 +0.43(+26.54%)
Mar 06, 2024 1.580 1.630 1.520 1.620 39,929 +0.03(+1.89%)
Mar 05, 2024 1.650 1.650 1.550 1.590 55,080 -0.09(-5.36%)
Mar 04, 2024 1.660 1.680 1.587 1.680 64,471 +0.10(+6.33%)
Mar 01, 2024 1.480 1.620 1.430 1.580 91,035 +0.13(+8.97%)
Feb 29, 2024 1.460 1.500 1.422 1.450 53,194 +0.00(+0.00%)
Feb 28, 2024 1.450 1.460 1.395 1.450 73,232 +0.06(+4.32%)
Feb 27, 2024 1.470 1.474 1.350 1.390 69,456 -0.03(-2.11%)
Feb 26, 2024 1.640 1.640 1.400 1.420 128,912 -0.17(-10.69%)
Feb 23, 2024 1.530 1.650 1.530 1.590 59,437 +0.04(+2.58%)
Feb 22, 2024 1.590 1.660 1.520 1.550 64,086 -0.04(-2.52%)
Feb 21, 2024 1.660 1.680 1.520 1.590 38,788 -0.07(-4.22%)
Feb 20, 2024 1.670 1.730 1.590 1.660 53,984 -0.01(-0.60%)
Feb 16, 2024 1.780 1.850 1.660 1.670 94,945 -0.13(-7.22%)
Feb 15, 2024 1.830 1.870 1.780 1.800 71,178 -0.02(-1.10%)
Feb 14, 2024 1.810 1.897 1.800 1.820 23,070 +0.01(+0.55%)
Feb 13, 2024 1.860 1.880 1.810 1.810 24,208 -0.05(-2.69%)
Feb 12, 2024 1.890 1.920 1.820 1.860 53,416 +0.05(+2.76%)
Feb 09, 2024 1.780 1.830 1.780 1.810 48,053 +0.02(+1.12%)
Feb 08, 2024 1.820 1.889 1.780 1.790 8,883 -0.02(-1.10%)
Feb 07, 2024 1.890 1.900 1.780 1.810 71,668 +0.01(+0.56%)
Feb 06, 2024 1.780 1.880 1.780 1.800 54,200 -0.02(-1.10%)
Feb 05, 2024 1.910 1.910 1.800 1.820 30,909 -0.10(-5.21%)
Feb 02, 2024 1.800 1.920 1.800 1.920 35,838 +0.10(+5.49%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.