Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Global - Common Stock (NQ:BEEM)

1.389 -0.061 (-4.19%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 21, 2025 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 (%)
Apr 17, 2025 1.360 1.450 1.330 1.450 144,607 +0.10(+7.41%)
Apr 16, 2025 1.440 1.475 1.350 1.350 189,500 -0.09(-6.25%)
Apr 15, 2025 1.560 1.560 1.400 1.440 256,009 -0.13(-8.28%)
Apr 14, 2025 1.960 2.000 1.550 1.570 426,351 -0.19(-10.80%)
Apr 11, 2025 1.670 1.810 1.670 1.760 1,157,020 +0.07(+4.14%)
Apr 10, 2025 1.710 1.750 1.630 1.690 93,122 +0.00(+0.00%)
Apr 09, 2025 1.520 1.720 1.500 1.690 134,239 +0.17(+11.18%)
Apr 08, 2025 1.830 1.833 1.520 1.520 152,360 -0.21(-12.14%)
Apr 07, 2025 1.660 1.800 1.620 1.730 107,895 +0.00(+0.01%)
Apr 04, 2025 1.900 1.915 1.710 1.730 251,742 -0.26(-13.07%)
Apr 03, 2025 2.010 2.130 1.910 1.990 146,300 -0.08(-3.86%)
Apr 02, 2025 2.090 2.180 2.035 2.070 107,816 -0.05(-2.36%)
Apr 01, 2025 2.070 2.130 2.000 2.120 78,187 +0.08(+3.92%)
Mar 31, 2025 2.000 2.060 1.951 2.040 95,634 +0.03(+1.49%)
Mar 28, 2025 2.150 2.180 2.010 2.010 116,302 -0.14(-6.51%)
Mar 27, 2025 2.140 2.200 2.120 2.150 57,714 +0.01(+0.47%)
Mar 26, 2025 2.240 2.330 2.125 2.140 52,899 -0.09(-4.04%)
Mar 25, 2025 2.200 2.354 2.170 2.230 122,758 +0.03(+1.36%)
Mar 24, 2025 2.260 2.270 2.150 2.200 76,794 -0.01(-0.45%)
Mar 21, 2025 2.140 2.250 2.140 2.210 69,385 +0.02(+0.91%)
Mar 20, 2025 2.210 2.270 2.180 2.190 43,866 -0.05(-2.23%)
Mar 19, 2025 2.190 2.270 2.190 2.240 37,377 +0.06(+2.75%)
Mar 18, 2025 2.210 2.210 2.140 2.180 43,618 -0.04(-1.80%)
Mar 17, 2025 2.200 2.280 2.190 2.220 60,778 +0.01(+0.45%)
Mar 14, 2025 2.150 2.227 2.127 2.210 43,581 +0.07(+3.27%)
Mar 13, 2025 2.220 2.250 2.100 2.140 83,057 -0.02(-0.93%)
Mar 12, 2025 2.160 2.190 2.100 2.160 74,778 +0.03(+1.41%)
Mar 11, 2025 2.110 2.140 2.040 2.130 76,702 +0.04(+1.91%)
Mar 10, 2025 2.200 2.250 2.030 2.090 156,050 -0.12(-5.43%)
Mar 07, 2025 2.260 2.341 2.120 2.210 247,125 -0.04(-1.78%)
Mar 06, 2025 2.270 2.385 2.205 2.250 91,926 -0.02(-0.88%)
Mar 05, 2025 2.220 2.290 2.175 2.270 64,101 +0.06(+2.95%)
Mar 04, 2025 2.110 2.250 2.110 2.205 105,770 +0.08(+3.52%)
Mar 03, 2025 2.340 2.388 2.110 2.130 203,924 -0.25(-10.50%)
Feb 28, 2025 2.370 2.470 2.320 2.380 111,325 -0.04(-1.65%)
Feb 27, 2025 2.450 2.490 2.370 2.420 74,488 +0.03(+1.26%)
Feb 26, 2025 2.290 2.440 2.290 2.390 82,347 +0.12(+5.29%)
Feb 25, 2025 2.250 2.270 2.115 2.270 258,764 +0.02(+0.89%)
Feb 24, 2025 2.410 2.420 2.230 2.250 191,976 -0.19(-7.79%)
Feb 21, 2025 2.580 2.590 2.420 2.440 120,330 -0.10(-3.94%)
Feb 20, 2025 2.610 2.610 2.500 2.540 102,440 -0.06(-2.31%)
Feb 19, 2025 2.690 2.800 2.570 2.600 183,666 -0.06(-2.26%)
Feb 18, 2025 2.550 2.690 2.500 2.660 144,562 +0.10(+3.91%)
Feb 14, 2025 2.620 2.705 2.480 2.560 127,665 +0.01(+0.39%)
Feb 13, 2025 2.420 2.560 2.380 2.550 88,069 +0.16(+6.69%)
Feb 12, 2025 2.430 2.444 2.350 2.390 150,663 -0.07(-2.85%)
Feb 11, 2025 2.470 2.508 2.420 2.460 132,994 -0.03(-1.20%)
Feb 10, 2025 2.560 2.560 2.381 2.490 179,908 -0.07(-2.73%)
Feb 07, 2025 2.620 2.640 2.485 2.560 142,471 -0.04(-1.54%)
Feb 06, 2025 2.570 2.680 2.570 2.600 123,455 +0.06(+2.36%)
Feb 05, 2025 2.630 2.630 2.514 2.540 101,271 -0.08(-3.05%)
Feb 04, 2025 2.670 2.670 2.570 2.620 179,980 +0.03(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.