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

Beamr Imaging Ltd. - Ordinary Share (NQ: BMR )

3.130 -0.120 (-3.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	3.260	3.280	3.080	3.130	87,292	-0.12(-3.69%)
Sep 05, 2024	3.300	3.410	3.160	3.250	107,075	-0.03(-0.91%)
Sep 04, 2024	3.310	3.389	3.230	3.280	136,847	-0.07(-2.09%)
Sep 03, 2024	3.440	3.560	3.270	3.350	209,170	-0.13(-3.74%)
Aug 30, 2024	3.420	3.590	3.380	3.480	80,096	+0.12(+3.57%)
Aug 29, 2024	3.320	3.540	3.300	3.360	281,770	+0.09(+2.75%)
Aug 28, 2024	3.620	3.634	3.210	3.270	295,101	-0.35(-9.67%)
Aug 27, 2024	3.560	3.690	3.500	3.620	115,187	+0.01(+0.28%)
Aug 26, 2024	3.720	3.790	3.580	3.610	83,570	-0.11(-2.96%)
Aug 23, 2024	3.720	3.802	3.650	3.720	92,137	+0.01(+0.27%)
Aug 22, 2024	3.840	3.930	3.620	3.710	130,705	-0.10(-2.62%)
Aug 21, 2024	3.870	3.877	3.700	3.810	103,724	-0.01(-0.26%)
Aug 20, 2024	3.760	3.960	3.760	3.820	142,488	+0.00(+0.00%)
Aug 19, 2024	3.640	3.838	3.600	3.820	102,709	+0.18(+4.95%)
Aug 16, 2024	3.720	3.820	3.550	3.640	167,752	-0.07(-1.89%)
Aug 15, 2024	3.500	3.740	3.410	3.710	144,433	+0.20(+5.70%)
Aug 14, 2024	3.560	3.640	3.410	3.510	197,478	-0.03(-0.85%)
Aug 13, 2024	3.440	3.580	3.220	3.540	180,265	+0.19(+5.67%)
Aug 12, 2024	3.360	3.430	2.930	3.350	474,046	-0.11(-3.18%)
Aug 09, 2024	3.500	3.570	3.380	3.460	154,059	-0.06(-1.70%)
Aug 08, 2024	3.440	3.610	3.395	3.520	135,866	+0.09(+2.62%)
Aug 07, 2024	3.850	3.860	3.330	3.430	358,722	-0.30(-8.04%)
Aug 06, 2024	3.800	3.950	3.600	3.730	393,172	-0.04(-1.06%)
Aug 05, 2024	3.410	3.870	3.368	3.770	414,155	-0.33(-8.05%)
Aug 02, 2024	4.120	4.210	3.910	4.100	402,000	-0.10(-2.38%)
Aug 01, 2024	4.530	4.565	4.190	4.200	258,467	-0.35(-7.69%)
Jul 31, 2024	4.200	4.670	4.190	4.550	491,208	+0.30(+7.06%)
Jul 30, 2024	4.330	4.430	4.130	4.250	576,947	-0.36(-7.81%)
Jul 29, 2024	5.210	5.750	4.250	4.610	7,883,907	-0.24(-4.95%)
Jul 26, 2024	4.840	4.910	4.710	4.850	120,174	-0.01(-0.21%)
Jul 25, 2024	4.860	4.980	4.700	4.860	120,332	-0.08(-1.62%)
Jul 24, 2024	5.200	5.200	4.840	4.940	214,983	-0.30(-5.73%)
Jul 23, 2024	4.990	5.260	4.940	5.240	163,230	+0.28(+5.65%)
Jul 22, 2024	5.140	5.170	4.840	4.960	223,379	-0.25(-4.80%)
Jul 19, 2024	5.060	5.290	4.960	5.210	121,981	+0.12(+2.36%)
Jul 18, 2024	5.400	5.410	4.960	5.090	252,094	-0.32(-5.91%)
Jul 17, 2024	5.510	5.730	5.300	5.410	174,223	-0.33(-5.75%)
Jul 16, 2024	5.280	5.750	5.280	5.740	284,117	+0.43(+8.10%)
Jul 15, 2024	5.560	5.600	5.300	5.310	142,037	-0.25(-4.50%)
Jul 12, 2024	5.380	5.630	5.260	5.560	228,745	+0.12(+2.21%)
Jul 11, 2024	5.210	5.490	5.210	5.440	173,760	+0.20(+3.82%)
Jul 10, 2024	5.300	5.350	5.110	5.240	216,112	-0.05(-0.95%)
Jul 09, 2024	5.320	5.420	5.240	5.290	175,026	-0.15(-2.76%)
Jul 08, 2024	5.450	5.580	5.410	5.440	102,799	-0.01(-0.18%)
Jul 05, 2024	5.650	5.700	5.040	5.450	318,704	-0.25(-4.39%)
Jul 03, 2024	5.550	5.700	5.332	5.700	178,390	+0.17(+3.07%)
Jul 02, 2024	5.550	5.770	5.450	5.530	225,041	-0.09(-1.60%)

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

Beamr Imaging Ltd. - Ordinary Share (NQ: BMR )

Historical Prices