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 )

1.966 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.090	3.151	2.975	3.040	49,690	-0.02(-0.65%)
Jul 28, 2023	2.940	3.090	2.825	3.060	77,047	+0.16(+5.52%)
Jul 27, 2023	2.910	2.948	2.730	2.900	40,087	+0.00(+0.00%)
Jul 26, 2023	2.840	2.982	2.730	2.900	134,578	-0.05(-1.69%)
Jul 25, 2023	3.030	3.160	2.810	2.950	124,152	-0.15(-4.84%)
Jul 24, 2023	3.220	3.280	3.000	3.100	75,647	-0.01(-0.32%)
Jul 21, 2023	3.080	3.230	2.995	3.110	68,959	+0.00(+0.00%)
Jul 20, 2023	3.120	3.130	2.870	3.110	162,156	+0.01(+0.32%)
Jul 19, 2023	3.180	3.190	3.100	3.100	86,338	-0.09(-2.82%)
Jul 18, 2023	3.160	3.239	3.100	3.190	98,167	+0.11(+3.57%)
Jul 17, 2023	3.140	3.300	3.060	3.080	78,334	-0.13(-4.05%)
Jul 14, 2023	3.150	3.300	3.150	3.210	93,702	+0.08(+2.56%)
Jul 13, 2023	3.060	3.244	3.050	3.130	71,253	-0.07(-2.19%)
Jul 12, 2023	3.290	3.310	3.100	3.200	142,118	-0.05(-1.54%)
Jul 11, 2023	3.340	3.740	3.050	3.250	362,365	-0.01(-0.31%)
Jul 10, 2023	2.970	3.464	2.900	3.260	262,714	+0.25(+8.31%)
Jul 07, 2023	2.950	3.120	2.800	3.010	224,375	+0.09(+3.08%)
Jul 06, 2023	2.790	3.010	2.600	2.920	333,780	+0.19(+6.96%)
Jul 05, 2023	2.420	3.040	2.370	2.730	1,057,008	+0.26(+10.53%)
Jul 03, 2023	2.420	2.470	2.355	2.470	15,369	+0.06(+2.49%)
Jun 30, 2023	2.440	2.450	2.370	2.410	42,161	-0.03(-1.23%)
Jun 29, 2023	2.400	2.510	2.390	2.440	58,398	+0.04(+1.67%)
Jun 28, 2023	2.520	2.550	2.390	2.400	35,802	-0.16(-6.25%)
Jun 27, 2023	2.350	2.580	2.300	2.560	79,576	+0.20(+8.47%)
Jun 26, 2023	2.390	2.520	2.360	2.360	58,373	-0.08(-3.28%)
Jun 23, 2023	2.390	2.690	2.330	2.440	114,796	+0.16(+7.02%)
Jun 22, 2023	2.360	2.390	2.250	2.280	94,162	-0.12(-5.00%)
Jun 21, 2023	2.700	2.755	2.370	2.400	129,548	-0.24(-9.09%)
Jun 20, 2023	2.790	2.840	2.530	2.640	215,485	-0.06(-2.22%)
Jun 16, 2023	2.830	2.920	2.700	2.700	581,006	+0.00(+0.00%)
Jun 15, 2023	2.650	2.848	2.610	2.700	122,697	+0.57(+26.76%)
May 08, 2023	2.140	2.160	2.010	2.130	67,057	-0.02(-0.90%)
May 05, 2023	2.200	2.270	2.100	2.149	115,804	-0.04(-1.85%)
May 04, 2023	2.350	2.350	2.140	2.190	168,704	-0.12(-5.19%)
May 03, 2023	2.270	2.490	2.175	2.310	137,638	+0.26(+12.68%)
May 02, 2023	2.170	2.170	2.000	2.050	42,885	-0.19(-8.48%)

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