BioTelemetry Inc $7.26

down 0.00


27/8/2014 04:00 PM  |  NASDAQ : BEAT  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEAT historical data

Date Open High Low Close Volume
8/26/20147.157.287.057.26178,638
8/25/20147.027.236.997.14181,485
8/22/20146.927.026.856.96175,537
8/21/20146.936.976.866.92195,915
8/20/20146.936.976.806.91146,757
8/19/20146.837.036.716.96187,312
8/18/20146.806.926.716.83222,883
8/15/20146.766.856.526.76261,713
8/14/20146.566.696.486.68219,422
8/13/20146.726.736.516.54281,879
8/12/20146.576.696.446.68403,011
8/11/20146.606.656.466.60291,535
8/8/20146.666.726.536.58267,489
8/7/20146.936.936.526.65490,010
8/6/20146.877.086.856.90273,888
8/5/20147.207.286.876.91260,059
8/4/20147.187.386.817.22250,330
8/1/20147.808.326.807.181,762,189
7/31/20147.277.276.857.20347,733
7/30/20147.447.497.257.43342,414
7/29/20146.807.416.807.37652,682
7/28/20146.686.856.606.81210,849
7/25/20146.706.706.586.68181,176
7/24/20146.796.936.706.74167,930
7/23/20146.826.906.696.80242,775
7/22/20146.656.836.576.82197,881
7/21/20146.656.656.536.62157,201
7/18/20146.666.786.616.71206,752
7/17/20146.736.896.666.67187,184
7/16/20146.957.046.766.79165,543
7/15/20147.037.036.876.92155,980
7/14/20146.927.086.797.05191,696
7/11/20146.616.896.586.83212,064
7/10/20146.706.836.596.61277,765
7/9/20147.077.126.706.86385,617
7/8/20147.187.286.967.03449,394
7/7/20147.437.507.117.18282,161
7/3/20147.577.697.477.4983,917
7/2/20147.427.587.427.57239,948
7/1/20147.177.847.177.45883,990
6/30/20147.177.246.967.17476,314
6/27/20147.467.467.127.123,624,612
6/26/20147.307.537.107.51302,809
6/25/20147.527.607.187.32365,060
6/24/20147.797.797.437.52340,058
6/23/20147.767.837.627.76177,685
6/20/20147.687.817.517.79218,801
6/19/20147.737.887.557.68146,187
6/18/20147.767.937.507.73241,807
6/17/20147.537.947.397.84379,812
6/16/20147.407.607.297.58213,112
6/13/20147.357.427.147.36203,189
6/12/20147.487.587.297.35165,601
6/11/20147.477.607.377.47219,401
6/10/20147.307.567.147.50345,936
6/9/20147.147.407.027.36361,928
6/6/20146.917.206.797.13395,638
6/5/20146.967.086.746.91426,365
6/4/20147.107.106.886.97307,031
6/3/20147.237.237.027.13231,013
6/2/20147.327.357.007.30268,770
5/30/20147.367.487.107.34251,905
5/29/20147.267.417.157.40257,841
5/28/20147.277.276.957.23365,524
5/27/20147.147.327.007.27238,520
5/23/20146.997.206.997.05235,401
5/22/20146.797.096.686.99319,127
5/21/20146.936.986.706.78247,173
5/20/20146.957.056.856.94282,944
5/19/20146.987.206.846.92318,515
5/16/20147.117.246.967.03256,832
5/15/20147.127.296.907.11401,205
5/14/20147.097.647.077.14437,674
5/13/20147.357.436.877.01510,607
5/12/20147.467.647.087.18488,954
5/9/20147.037.517.007.44634,118
5/8/20146.827.316.807.03555,422
5/7/20148.188.186.426.862,051,677
5/6/20148.498.838.308.66646,987
5/5/20147.908.657.908.45638,335
5/2/20148.108.387.867.94318,613
5/1/20147.948.277.818.10217,665
4/30/20147.968.037.657.94474,032
4/29/20148.098.427.777.97399,071
4/28/20148.508.687.988.09326,739
4/25/20148.688.978.358.47195,364
4/24/20148.859.108.568.73226,517
4/23/20149.169.268.828.82172,123
4/22/20148.929.358.879.19270,425
4/21/20148.629.058.628.92268,076
4/17/20148.588.958.508.60255,548
4/16/20148.378.708.218.61341,553
4/15/20148.658.858.008.31380,740
4/14/20148.919.148.578.64359,640
4/11/20148.869.198.588.81302,383
4/10/20149.609.788.918.97447,447
4/9/20149.959.959.419.59524,375
4/8/20149.8210.009.309.93474,185
4/7/201410.1210.179.699.81247,764
4/4/201411.0611.089.9910.17663,120
Trading Center