Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Heartbeam Inc (NQ: BEAT )

2.400 +0.110 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.280 2.420 2.200 2.400 78,063 +0.11(+4.80%)
Jun 20, 2024 2.250 2.390 2.200 2.290 79,452 +0.02(+0.88%)
Jun 18, 2024 2.330 2.530 2.260 2.270 84,800 -0.10(-4.22%)
Jun 17, 2024 2.300 2.450 2.250 2.370 146,041 +0.07(+3.04%)
Jun 14, 2024 2.050 2.320 2.040 2.300 134,732 +0.26(+12.75%)
Jun 13, 2024 2.240 2.290 2.020 2.040 190,455 -0.22(-9.73%)
Jun 12, 2024 2.420 2.420 2.220 2.260 71,234 -0.02(-0.88%)
Jun 11, 2024 2.350 2.350 2.200 2.280 114,518 -0.10(-4.20%)
Jun 10, 2024 2.450 2.520 2.380 2.380 94,977 -0.04(-1.65%)
Jun 07, 2024 2.600 2.710 2.330 2.420 177,132 -0.17(-6.56%)
Jun 06, 2024 2.700 2.780 2.550 2.590 129,838 -0.13(-4.78%)
Jun 05, 2024 2.630 2.830 2.630 2.720 118,128 +0.11(+4.21%)
Jun 04, 2024 2.730 2.739 2.606 2.610 137,027 -0.14(-5.09%)
Jun 03, 2024 2.790 2.860 2.670 2.750 117,084 -0.03(-1.08%)
May 31, 2024 2.840 2.991 2.780 2.780 98,470 -0.04(-1.42%)
May 30, 2024 2.900 2.979 2.800 2.820 175,201 -0.10(-3.42%)
May 29, 2024 3.000 3.389 2.770 2.920 362,076 -0.02(-0.68%)
May 28, 2024 2.990 3.294 2.750 2.940 363,870 +0.22(+8.09%)
May 24, 2024 2.700 3.000 2.650 2.720 316,526 +0.02(+0.74%)
May 23, 2024 2.460 2.700 2.460 2.700 330,836 +0.34(+14.41%)
May 22, 2024 2.300 2.440 2.190 2.360 61,786 -0.01(-0.42%)
May 21, 2024 2.580 2.600 2.200 2.370 163,114 -0.16(-6.32%)
May 20, 2024 2.090 2.580 2.090 2.530 713,491 +0.46(+22.22%)
May 17, 2024 2.130 2.140 2.070 2.070 17,338 -0.04(-1.90%)
May 16, 2024 2.130 2.150 2.100 2.110 44,917 -0.04(-1.86%)
May 15, 2024 2.060 2.150 2.060 2.150 66,093 +0.09(+4.37%)
May 14, 2024 2.000 2.075 1.950 2.060 59,822 +0.06(+3.00%)
May 13, 2024 2.000 2.050 1.960 2.000 23,890 +0.04(+2.04%)
May 10, 2024 2.050 2.056 1.900 1.960 35,045 -0.05(-2.49%)
May 09, 2024 2.050 2.180 2.000 2.010 37,065 -0.08(-3.83%)
May 08, 2024 2.130 2.190 2.050 2.090 37,031 +0.04(+1.95%)
May 07, 2024 2.090 2.140 2.050 2.050 23,032 -0.05(-2.38%)
May 06, 2024 2.240 2.240 2.050 2.100 49,148 -0.11(-4.98%)
May 03, 2024 2.250 2.290 2.060 2.210 55,073 +0.01(+0.45%)
May 02, 2024 2.230 2.250 2.160 2.200 92,835 +0.04(+1.66%)
May 01, 2024 2.040 2.230 2.000 2.164 73,691 +0.15(+7.66%)
Apr 30, 2024 2.017 2.040 1.975 2.010 19,331 -0.04(-1.95%)
Apr 29, 2024 2.030 2.050 1.970 2.050 17,861 +0.05(+2.50%)
Apr 26, 2024 1.990 2.050 1.970 2.000 23,121 +0.03(+1.73%)
Apr 25, 2024 2.010 2.074 1.940 1.966 22,282 -0.08(-4.10%)
Apr 24, 2024 2.070 2.070 2.000 2.050 13,855 +0.01(+0.49%)
Apr 23, 2024 2.040 2.100 2.000 2.040 28,821 +0.04(+2.00%)
Apr 22, 2024 1.900 2.060 1.900 2.000 35,557 +0.07(+3.63%)
Apr 19, 2024 2.160 2.160 1.930 1.930 79,498 -0.16(-7.66%)
Apr 18, 2024 2.170 2.200 2.050 2.090 42,259 -0.07(-3.24%)
Apr 17, 2024 1.700 2.250 1.700 2.160 272,772 +0.36(+20.00%)
Apr 16, 2024 1.830 1.870 1.700 1.800 72,959 -0.04(-2.17%)
Apr 15, 2024 1.900 1.980 1.840 1.840 120,655 -0.11(-5.64%)
Apr 12, 2024 2.100 2.100 1.930 1.950 96,963 -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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.