Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Global (NQ: BEEM )

6.303 -0.098 (-1.52%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.130 6.130 5.710 5.720 130,048 -0.30(-4.98%)
Nov 29, 2023 6.280 6.570 6.010 6.020 166,619 -0.12(-1.95%)
Nov 28, 2023 5.830 6.385 5.802 6.140 253,809 +0.32(+5.50%)
Nov 27, 2023 5.720 5.870 5.650 5.820 154,179 -0.03(-0.51%)
Nov 24, 2023 5.640 5.923 5.600 5.850 74,765 +0.27(+4.84%)
Nov 22, 2023 5.700 5.740 5.520 5.580 104,757 -0.01(-0.18%)
Nov 21, 2023 5.600 5.681 5.510 5.590 150,529 +0.01(+0.18%)
Nov 20, 2023 6.070 6.212 5.555 5.580 222,033 -0.41(-6.84%)
Nov 17, 2023 6.300 6.300 5.910 5.990 112,729 -0.19(-3.07%)
Nov 16, 2023 6.600 6.600 6.170 6.180 100,508 -0.43(-6.51%)
Nov 15, 2023 7.350 7.420 6.570 6.610 260,457 -0.69(-9.45%)
Nov 14, 2023 6.390 7.380 6.110 7.300 371,089 +1.24(+20.46%)
Nov 13, 2023 5.990 6.152 5.910 6.060 92,522 +0.04(+0.75%)
Nov 10, 2023 5.970 6.070 5.850 6.015 112,669 +0.06(+1.09%)
Nov 09, 2023 6.110 6.150 5.940 5.950 98,141 -0.09(-1.49%)
Nov 08, 2023 6.120 6.120 5.880 6.040 88,314 -0.06(-0.98%)
Nov 07, 2023 5.900 6.175 5.870 6.100 135,883 +0.15(+2.52%)
Nov 06, 2023 6.120 6.150 5.920 5.950 113,240 -0.16(-2.54%)
Nov 03, 2023 5.760 6.205 5.760 6.105 167,651 +0.52(+9.21%)
Nov 02, 2023 5.470 5.733 5.460 5.590 95,071 +0.24(+4.49%)
Nov 01, 2023 5.500 5.510 5.220 5.350 67,875 -0.13(-2.37%)
Oct 31, 2023 5.410 5.590 5.310 5.480 93,971 +0.04(+0.74%)
Oct 30, 2023 5.450 5.740 5.250 5.440 151,658 -0.07(-1.27%)
Oct 27, 2023 5.700 5.720 5.490 5.510 100,726 -0.19(-3.33%)
Oct 26, 2023 5.610 5.889 5.600 5.700 77,483 +0.05(+0.88%)
Oct 25, 2023 5.770 5.771 5.468 5.650 205,607 -0.12(-2.08%)
Oct 24, 2023 6.130 6.200 5.710 5.770 200,520 -0.21(-3.51%)
Oct 23, 2023 6.200 6.270 5.950 5.980 161,909 -0.31(-4.93%)
Oct 20, 2023 6.660 6.700 6.210 6.290 166,413 -0.46(-6.81%)
Oct 19, 2023 6.720 6.886 6.640 6.750 59,424 +0.00(+0.00%)
Oct 18, 2023 7.100 7.100 6.730 6.750 94,643 -0.39(-5.46%)
Oct 17, 2023 7.120 7.300 7.050 7.140 67,230 -0.04(-0.56%)
Oct 16, 2023 7.220 7.370 7.070 7.180 84,906 +0.07(+0.98%)
Oct 13, 2023 7.000 7.230 6.900 7.110 101,716 +0.13(+1.86%)
Oct 12, 2023 7.150 7.164 6.779 6.980 74,579 -0.08(-1.13%)
Oct 11, 2023 7.720 7.960 6.970 7.060 261,248 -0.64(-8.31%)
Oct 10, 2023 6.930 7.765 6.930 7.700 106,635 +0.78(+11.27%)
Oct 09, 2023 6.910 7.100 6.800 6.920 73,271 -0.25(-3.49%)
Oct 06, 2023 6.820 7.250 6.790 7.170 80,817 +0.32(+4.67%)
Oct 05, 2023 6.950 7.039 6.780 6.850 98,322 -0.17(-2.42%)
Oct 04, 2023 7.110 7.133 6.960 7.020 93,562 -0.11(-1.54%)
Oct 03, 2023 7.020 7.190 6.950 7.130 75,384 +0.06(+0.85%)
Oct 02, 2023 7.380 7.480 7.000 7.070 117,637 -0.31(-4.20%)
Sep 29, 2023 7.570 7.760 7.320 7.380 61,569 -0.11(-1.47%)
Sep 28, 2023 7.500 7.620 7.170 7.490 213,454 +0.01(+0.13%)
Sep 27, 2023 7.440 7.726 7.420 7.480 39,150 +0.12(+1.63%)
Sep 26, 2023 7.650 7.730 7.280 7.360 85,328 -0.31(-4.04%)
Sep 25, 2023 7.040 7.760 7.600 7.670 116,045 +0.61(+8.64%)
Sep 22, 2023 7.100 7.230 7.040 7.060 95,131 -0.04(-0.56%)
Sep 21, 2023 7.510 7.670 7.050 7.100 302,248 -0.61(-7.91%)
Sep 20, 2023 7.890 8.010 7.710 7.710 54,807 -0.11(-1.41%)
Sep 19, 2023 7.850 7.982 7.710 7.820 152,402 -0.01(-0.13%)
Sep 18, 2023 8.010 8.190 7.830 7.830 104,458 -0.13(-1.63%)
Sep 15, 2023 8.370 8.420 7.960 7.960 364,486 -0.50(-5.91%)
Sep 14, 2023 8.300 8.668 8.210 8.460 98,174 +0.17(+2.05%)
Sep 13, 2023 8.550 8.730 8.280 8.290 149,281 -0.21(-2.47%)
Sep 12, 2023 7.880 8.640 7.840 8.500 234,226 +0.70(+8.97%)
Sep 11, 2023 8.040 8.100 7.780 7.800 92,961 -0.20(-2.50%)
Sep 08, 2023 8.000 8.080 7.910 8.000 106,480 -0.07(-0.87%)
Sep 07, 2023 8.110 8.110 7.685 8.070 137,358 -0.13(-1.59%)
Sep 06, 2023 8.780 8.780 8.160 8.200 131,024 -0.60(-6.82%)
Sep 05, 2023 8.650 8.890 8.619 8.800 67,627 +0.10(+1.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.