Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Beam Global (NQ: BEEM )

4.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 4.920 4.955 4.700 4.780 64,406 -0.13(-2.65%)
Sep 30, 2024 4.980 5.030 4.870 4.910 47,000 -0.08(-1.60%)
Sep 27, 2024 4.960 5.051 4.851 4.990 81,314 +0.10(+2.04%)
Sep 26, 2024 4.920 4.935 4.740 4.890 77,820 +0.04(+0.82%)
Sep 25, 2024 4.960 5.000 4.830 4.850 24,038 -0.10(-2.02%)
Sep 24, 2024 4.930 5.050 4.790 4.950 69,729 +0.12(+2.48%)
Sep 23, 2024 4.950 5.000 4.830 4.830 60,176 -0.12(-2.42%)
Sep 20, 2024 5.140 5.270 4.785 4.950 149,857 -0.19(-3.70%)
Sep 19, 2024 5.520 5.520 5.093 5.140 72,686 -0.18(-3.38%)
Sep 18, 2024 5.500 5.570 5.195 5.320 80,030 -0.11(-2.03%)
Sep 17, 2024 5.280 5.450 5.280 5.430 67,762 +0.07(+1.31%)
Sep 16, 2024 5.510 5.510 5.130 5.360 62,229 +0.07(+1.32%)
Sep 13, 2024 5.220 5.500 5.220 5.290 64,959 +0.02(+0.38%)
Sep 12, 2024 5.200 5.300 5.090 5.270 37,729 +0.07(+1.35%)
Sep 11, 2024 4.920 5.290 4.880 5.200 78,056 +0.22(+4.42%)
Sep 10, 2024 4.990 5.025 4.700 4.980 60,860 +0.05(+1.01%)
Sep 09, 2024 4.670 5.170 4.628 4.930 123,346 +0.36(+7.88%)
Sep 06, 2024 4.750 4.830 4.474 4.570 53,307 -0.23(-4.79%)
Sep 05, 2024 4.490 4.840 4.490 4.800 175,181 +0.34(+7.62%)
Sep 04, 2024 4.460 4.640 4.360 4.460 115,243 +0.00(+0.00%)
Sep 03, 2024 4.680 4.750 4.350 4.460 189,940 -0.23(-4.90%)
Aug 30, 2024 4.860 4.915 4.570 4.690 105,156 -0.18(-3.70%)
Aug 29, 2024 4.980 5.120 4.800 4.870 102,794 -0.03(-0.61%)
Aug 28, 2024 5.190 5.290 4.890 4.900 96,321 -0.25(-4.85%)
Aug 27, 2024 5.250 5.379 5.140 5.150 65,492 -0.11(-2.09%)
Aug 26, 2024 5.470 5.640 5.230 5.260 55,557 -0.27(-4.88%)
Aug 23, 2024 5.750 5.900 5.420 5.530 96,933 -0.16(-2.81%)
Aug 22, 2024 5.520 5.710 5.424 5.690 108,470 +0.17(+3.08%)
Aug 21, 2024 5.440 5.570 5.420 5.520 40,611 +0.12(+2.22%)
Aug 20, 2024 5.150 5.400 5.120 5.400 112,597 +0.26(+5.06%)
Aug 19, 2024 5.160 5.320 5.121 5.140 134,576 -0.06(-1.15%)
Aug 16, 2024 5.100 5.291 5.060 5.200 75,429 +0.16(+3.17%)
Aug 15, 2024 5.400 5.490 5.040 5.040 149,661 -0.23(-4.36%)
Aug 14, 2024 5.580 5.770 5.120 5.270 248,899 -0.48(-8.35%)
Aug 13, 2024 5.560 5.870 5.550 5.750 163,058 +0.29(+5.31%)
Aug 12, 2024 5.270 5.640 5.270 5.460 128,049 +0.08(+1.49%)
Aug 09, 2024 5.480 5.530 5.270 5.380 60,362 -0.11(-2.00%)
Aug 08, 2024 5.270 5.540 5.200 5.490 88,285 +0.26(+4.97%)
Aug 07, 2024 5.160 5.390 5.050 5.230 113,912 +0.19(+3.77%)
Aug 06, 2024 5.110 5.350 4.950 5.040 83,507 -0.01(-0.20%)
Aug 05, 2024 4.940 5.230 4.824 5.050 200,375 -0.21(-3.99%)
Aug 02, 2024 5.600 5.600 5.260 5.260 148,056 -0.48(-8.36%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.