Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Beam Global
(NQ:
BEEM
)
5.940
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 18, 2024
6.160
6.320
5.890
5.940
199,253
-0.23(-3.73%)
Jul 17, 2024
6.490
6.550
6.130
6.170
225,358
-0.41(-6.23%)
Jul 16, 2024
6.370
6.720
6.171
6.580
220,914
+0.14(+2.17%)
Jul 15, 2024
6.530
6.804
6.400
6.440
213,166
-0.11(-1.68%)
Jul 12, 2024
6.610
7.088
6.460
6.550
428,916
-0.16(-2.38%)
Jul 11, 2024
7.000
7.230
6.360
6.710
453,226
-0.21(-3.03%)
Jul 10, 2024
7.420
7.650
6.730
6.920
714,707
-0.74(-9.66%)
Jul 09, 2024
7.030
7.680
6.550
7.660
1,538,896
+1.17(+18.03%)
Jul 08, 2024
5.500
6.590
5.340
6.490
1,197,361
+0.99(+18.00%)
Jul 05, 2024
5.440
5.530
5.150
5.500
215,179
+0.12(+2.14%)
Jul 03, 2024
5.270
5.580
5.030
5.385
255,195
+0.12(+2.38%)
Jul 02, 2024
4.680
5.390
4.446
5.260
489,514
+0.89(+20.37%)
Jul 01, 2024
4.600
4.600
4.350
4.370
45,991
-0.24(-5.21%)
Jun 28, 2024
4.710
4.750
4.480
4.610
102,198
-0.04(-0.86%)
Jun 27, 2024
4.530
4.680
4.500
4.650
58,266
+0.15(+3.33%)
Jun 26, 2024
4.410
4.560
4.306
4.500
68,355
+0.13(+2.97%)
Jun 25, 2024
4.840
4.840
4.300
4.370
263,452
-0.45(-9.34%)
Jun 24, 2024
5.120
5.120
4.730
4.820
134,335
-0.30(-5.86%)
Jun 21, 2024
5.050
5.135
5.000
5.120
58,023
+0.06(+1.19%)
Jun 20, 2024
5.260
5.260
5.050
5.060
110,055
-0.22(-4.17%)
Jun 18, 2024
5.630
5.670
5.250
5.280
101,956
-0.37(-6.55%)
Jun 17, 2024
5.720
5.840
5.560
5.650
55,886
-0.20(-3.42%)
Jun 14, 2024
5.760
5.880
5.680
5.850
28,909
+0.02(+0.34%)
Jun 13, 2024
5.860
5.903
5.740
5.830
42,691
-0.03(-0.51%)
Jun 12, 2024
5.910
5.955
5.745
5.860
97,552
+0.08(+1.38%)
Jun 11, 2024
5.750
5.800
5.660
5.780
57,684
+0.03(+0.52%)
Jun 10, 2024
5.780
5.804
5.650
5.750
84,007
-0.13(-2.21%)
Jun 07, 2024
5.950
5.960
5.795
5.880
62,175
-0.12(-2.00%)
Jun 06, 2024
5.960
6.070
5.952
6.000
43,324
-0.02(-0.33%)
Jun 05, 2024
5.920
6.040
5.915
6.020
102,714
+0.12(+2.03%)
Jun 04, 2024
5.700
5.960
5.590
5.900
71,624
+0.11(+1.90%)
Jun 03, 2024
5.880
5.930
5.530
5.790
119,581
-0.03(-0.52%)
May 31, 2024
6.140
6.140
5.750
5.820
138,741
-0.16(-2.68%)
May 30, 2024
6.180
6.250
5.961
5.980
80,703
-0.20(-3.24%)
May 29, 2024
6.060
6.270
6.060
6.180
102,062
+0.07(+1.15%)
May 28, 2024
6.160
6.450
6.110
6.110
145,345
-0.12(-1.93%)
May 24, 2024
6.390
6.411
6.060
6.230
101,947
-0.06(-0.95%)
May 23, 2024
6.110
6.437
6.020
6.290
155,958
+0.18(+2.95%)
May 22, 2024
5.980
6.300
5.850
6.110
207,167
+0.26(+4.44%)
May 21, 2024
6.110
6.190
5.530
5.850
347,349
-0.64(-9.86%)
May 20, 2024
6.120
6.720
6.120
6.490
289,236
+0.38(+6.22%)
May 17, 2024
6.350
6.350
6.100
6.110
88,213
-0.21(-3.32%)
May 16, 2024
6.250
6.460
6.100
6.320
131,079
+0.07(+1.12%)
May 15, 2024
6.390
6.390
6.050
6.250
110,932
+0.00(+0.00%)
May 14, 2024
6.300
6.450
6.190
6.250
117,934
-0.02(-0.32%)
May 13, 2024
6.200
6.430
6.130
6.270
80,210
+0.06(+0.97%)
May 10, 2024
6.250
6.290
6.100
6.210
64,097
-0.04(-0.64%)
May 09, 2024
6.350
6.390
6.220
6.250
41,875
-0.05(-0.79%)
May 08, 2024
6.300
6.465
6.212
6.300
40,425
-0.06(-0.94%)
May 07, 2024
6.190
6.490
6.100
6.360
94,342
+0.15(+2.33%)
May 06, 2024
6.330
6.380
6.090
6.215
156,186
+0.00(+0.08%)
May 03, 2024
6.610
6.646
6.149
6.210
96,235
-0.33(-5.05%)
May 02, 2024
6.510
6.600
6.396
6.540
30,163
+0.04(+0.62%)
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
.