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

Beamr Imaging Ltd. - Ordinary Share (NQ: BMR )

5.800 -0.240 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 1.680 1.980 1.680 1.880 85,295 +0.16(+9.30%)
Jan 30, 2024 1.630 1.800 1.630 1.720 19,821 +0.05(+2.99%)
Jan 29, 2024 1.540 1.720 1.500 1.670 44,607 +0.12(+7.74%)
Jan 26, 2024 1.500 1.590 1.500 1.550 64,212 +0.13(+9.15%)
Jan 25, 2024 1.520 1.550 1.420 1.420 24,651 -0.10(-6.58%)
Jan 24, 2024 1.540 1.600 1.500 1.520 111,034 +0.02(+1.44%)
Jan 23, 2024 1.430 1.520 1.430 1.498 62,921 +0.09(+6.27%)
Jan 22, 2024 1.540 1.550 1.410 1.410 24,195 -0.04(-2.76%)
Jan 19, 2024 1.570 1.640 1.450 1.450 55,720 -0.05(-3.33%)
Jan 18, 2024 1.490 1.614 1.490 1.500 16,682 +0.11(+7.91%)
Jan 17, 2024 1.450 1.540 1.370 1.390 42,126 -0.06(-4.14%)
Jan 16, 2024 1.620 1.676 1.400 1.450 109,076 -0.15(-9.38%)
Jan 12, 2024 1.690 1.699 1.580 1.600 31,613 -0.02(-1.23%)
Jan 11, 2024 1.690 1.690 1.536 1.620 47,859 +0.01(+0.62%)
Jan 10, 2024 1.800 1.869 1.540 1.610 152,065 -0.19(-10.56%)
Jan 09, 2024 1.870 1.870 1.800 1.800 45,565 -0.07(-3.74%)
Jan 08, 2024 2.040 2.050 1.690 1.870 159,744 -0.04(-2.09%)
Jan 05, 2024 1.850 2.280 1.820 1.910 2,306,849 +0.22(+13.02%)
Jan 04, 2024 1.710 1.710 1.600 1.690 34,118 +0.07(+4.32%)
Jan 03, 2024 2.000 2.000 1.620 1.620 79,382 -0.18(-10.00%)
Jan 02, 2024 1.570 1.930 1.570 1.800 177,446 +0.35(+24.14%)
Dec 29, 2023 1.430 1.540 1.400 1.450 53,243 +0.01(+0.69%)
Dec 28, 2023 1.200 1.620 1.200 1.440 122,371 +0.24(+20.01%)
Dec 27, 2023 1.200 1.250 1.110 1.200 32,528 +0.01(+0.83%)
Dec 26, 2023 1.140 1.210 1.140 1.190 18,829 +0.03(+2.59%)
Dec 22, 2023 1.140 1.200 1.140 1.160 15,971 -0.01(-0.85%)
Dec 21, 2023 1.142 1.245 1.120 1.170 54,148 +0.00(+0.00%)
Dec 20, 2023 1.260 1.290 1.170 1.170 36,899 -0.11(-8.59%)
Dec 19, 2023 1.180 1.300 1.180 1.280 33,018 +0.11(+9.39%)
Dec 18, 2023 1.220 1.240 1.170 1.170 49,434 +0.00(+0.01%)
Dec 15, 2023 1.300 1.340 1.170 1.170 40,029 -0.16(-12.03%)
Dec 14, 2023 1.290 1.330 1.230 1.330 71,358 +0.09(+7.26%)
Dec 13, 2023 1.330 1.356 1.230 1.240 26,328 -0.01(-0.80%)
Dec 12, 2023 1.280 1.330 1.250 1.250 21,916 -0.05(-3.85%)
Dec 11, 2023 1.280 1.360 1.270 1.300 24,194 +0.08(+6.56%)
Dec 08, 2023 1.220 1.275 1.220 1.220 11,049 -0.01(-0.67%)
Dec 07, 2023 1.240 1.250 1.213 1.228 8,014 -0.00(-0.15%)
Dec 06, 2023 1.250 1.320 1.130 1.230 36,735 -0.04(-3.15%)
Dec 05, 2023 1.280 1.340 1.270 1.270 13,859 -0.03(-2.31%)
Dec 04, 2023 1.260 1.350 1.260 1.300 16,664 +0.00(+0.00%)
Dec 01, 2023 1.320 1.320 1.250 1.300 14,786 +0.04(+3.17%)
Nov 30, 2023 1.280 1.300 1.230 1.260 16,154 +0.01(+0.80%)
Nov 29, 2023 1.350 1.390 1.130 1.250 46,166 -0.05(-3.85%)
Nov 28, 2023 1.360 1.380 1.290 1.300 21,523 -0.08(-5.80%)
Nov 27, 2023 1.330 1.500 1.330 1.380 18,696 +0.01(+0.73%)
Nov 24, 2023 1.350 1.400 1.330 1.370 16,912 +0.07(+5.38%)
Nov 22, 2023 1.210 1.500 1.210 1.300 51,325 +0.03(+2.36%)
Nov 21, 2023 1.220 1.290 1.210 1.270 5,912 +0.06(+4.96%)
Nov 20, 2023 1.240 1.300 1.150 1.210 26,919 +0.01(+0.83%)
Nov 17, 2023 1.130 1.200 1.110 1.200 12,070 +0.07(+6.19%)
Nov 16, 2023 1.160 1.200 1.120 1.130 11,956 -0.06(-5.04%)
Nov 15, 2023 1.130 1.200 1.100 1.190 25,967 +0.03(+2.59%)
Nov 14, 2023 1.180 1.180 1.100 1.160 12,054 +0.07(+6.42%)
Nov 13, 2023 1.260 1.260 1.003 1.090 64,923 -0.11(-9.17%)
Nov 10, 2023 1.260 1.290 1.192 1.200 17,531 -0.05(-4.00%)
Nov 09, 2023 1.255 1.280 1.171 1.250 31,976 +0.00(+0.00%)
Nov 08, 2023 1.350 1.383 1.240 1.250 16,260 -0.02(-1.57%)
Nov 07, 2023 1.210 1.300 1.210 1.270 20,305 +0.05(+4.10%)
Nov 06, 2023 1.210 1.374 1.100 1.220 32,785 +0.04(+3.39%)
Nov 03, 2023 1.120 1.210 1.095 1.180 19,812 +0.09(+8.76%)
Nov 02, 2023 1.180 1.190 0.9100 1.085 28,143 +0.00(+0.46%)
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.