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 (NQ: BEEM )

5.030 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	5.070	5.124	4.980	5.030	49,227	+0.00(+0.00%)
Oct 31, 2024	5.100	5.170	5.000	5.030	55,513	-0.07(-1.37%)
Oct 30, 2024	5.100	5.294	5.070	5.100	73,629	-0.04(-0.78%)
Oct 29, 2024	5.250	5.305	5.100	5.140	122,084	+0.06(+1.18%)
Oct 28, 2024	4.820	5.180	4.820	5.080	118,912	+0.30(+6.28%)
Oct 25, 2024	4.860	4.930	4.770	4.780	48,115	-0.08(-1.65%)
Oct 24, 2024	4.870	4.890	4.800	4.860	35,372	+0.02(+0.41%)
Oct 23, 2024	4.960	4.980	4.735	4.840	61,555	-0.15(-3.01%)
Oct 22, 2024	5.050	5.050	4.899	4.990	39,790	-0.05(-0.99%)
Oct 21, 2024	5.050	5.056	4.890	5.040	90,968	+0.00(+0.00%)
Oct 18, 2024	4.930	5.150	4.880	5.040	113,265	+0.17(+3.49%)
Oct 17, 2024	4.770	4.930	4.680	4.870	104,468	+0.11(+2.31%)
Oct 16, 2024	4.550	4.850	4.550	4.760	96,259	+0.24(+5.31%)
Oct 15, 2024	4.530	4.650	4.510	4.520	58,568	-0.01(-0.22%)
Oct 14, 2024	4.680	4.700	4.500	4.530	97,808	-0.17(-3.62%)
Oct 11, 2024	4.570	4.730	4.560	4.700	84,856	+0.14(+3.07%)
Oct 10, 2024	4.640	4.680	4.510	4.560	55,163	-0.08(-1.72%)
Oct 09, 2024	4.700	4.740	4.600	4.640	62,267	+0.02(+0.43%)
Oct 08, 2024	4.660	4.730	4.530	4.620	92,353	-0.12(-2.63%)
Oct 07, 2024	4.770	4.825	4.700	4.745	77,403	-0.08(-1.56%)
Oct 04, 2024	4.870	4.870	4.710	4.820	52,220	-0.05(-1.03%)
Oct 03, 2024	4.820	4.940	4.820	4.870	39,229	+0.00(+0.00%)
Oct 02, 2024	4.800	4.990	4.800	4.870	48,972	+0.09(+1.88%)
Oct 01, 2024	4.920	4.955	4.700	4.780	64,406	-0.13(-2.65%)
Sep 30, 2024	4.980	5.030	4.870	4.910	47,000	-0.08(-1.60%)
Sep 27, 2024	4.960	5.051	4.851	4.990	81,314	+0.10(+2.04%)
Sep 26, 2024	4.920	4.935	4.740	4.890	77,820	+0.04(+0.82%)
Sep 25, 2024	4.960	5.000	4.830	4.850	24,038	-0.10(-2.02%)
Sep 24, 2024	4.930	5.050	4.790	4.950	69,729	+0.12(+2.48%)
Sep 23, 2024	4.950	5.000	4.830	4.830	60,176	-0.12(-2.42%)
Sep 20, 2024	5.140	5.270	4.785	4.950	149,857	-0.19(-3.70%)
Sep 19, 2024	5.520	5.520	5.093	5.140	72,686	-0.18(-3.38%)
Sep 18, 2024	5.500	5.570	5.195	5.320	80,030	-0.11(-2.03%)
Sep 17, 2024	5.280	5.450	5.280	5.430	67,762	+0.07(+1.31%)
Sep 16, 2024	5.510	5.510	5.130	5.360	62,229	+0.07(+1.32%)
Sep 13, 2024	5.220	5.500	5.220	5.290	64,959	+0.02(+0.38%)
Sep 12, 2024	5.200	5.300	5.090	5.270	37,729	+0.07(+1.35%)
Sep 11, 2024	4.920	5.290	4.880	5.200	78,056	+0.22(+4.42%)
Sep 10, 2024	4.990	5.025	4.700	4.980	60,860	+0.05(+1.01%)
Sep 09, 2024	4.670	5.170	4.628	4.930	123,346	+0.36(+7.88%)
Sep 06, 2024	4.750	4.830	4.474	4.570	53,307	-0.23(-4.79%)
Sep 05, 2024	4.490	4.840	4.490	4.800	175,181	+0.34(+7.62%)
Sep 04, 2024	4.460	4.640	4.360	4.460	115,243	+0.00(+0.00%)

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 (NQ: BEEM )

Historical Prices