FinData: Historical Data for NASDAQ, BEAT

Friday, 26 April 2024

CardioNet Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	4.170	4.170	3.780	3.870	308,900
13/10/22	4.060	4.180	3.880	4.170	439,100
12/10/22	5.040	5.150	3.720	4.150	937,100
11/10/22	4.620	5.350	4.570	5.190	1,093,900
10/10/22	5.640	5.700	4.500	4.650	1,106,600
07/10/22	5.470	6.250	4.900	5.800	2,805,900
06/10/22	6.300	6.740	5.200	5.730	31,874,500
05/10/22	4.080	4.680	3.890	4.530	1,529,200
04/10/22	4.210	4.310	3.760	4.080	1,415,800
03/10/22	4.130	5.170	3.790	4.150	7,591,000
30/09/22	4.090	4.300	3.630	3.900	2,838,100
29/09/22	3.500	4.720	3.230	4.180	14,827,000
28/09/22	2.890	3.990	2.750	3.440	8,898,800
26/09/22	2.010	3.100	1.970	2.480	9,535,800
23/09/22	1.800	2.100	1.730	2.030	1,061,100
22/09/22	1.850	2.240	1.780	1.910	26,269,700
21/09/22	1.930	1.930	1.580	1.580	696,000
20/09/22	1.910	1.970	1.840	1.890	573,500
19/09/22	1.740	2.030	1.720	1.980	1,405,300
16/09/22	2.030	2.150	1.870	1.910	8,883,500
15/09/22	1.970	2.450	1.900	2.320	114,305,300
14/09/22	1.220	1.320	1.165	1.250	95,200
13/09/22	1.290	1.290	1.245	1.250	29,600
12/09/22	1.320	1.360	1.280	1.280	23,200
09/09/22	1.270	1.350	1.250	1.330	42,400
08/09/22	1.230	1.290	1.190	1.280	42,700
07/09/22	1.230	1.250	1.200	1.210	11,000
06/09/22	1.260	1.260	1.160	1.240	55,700
02/09/22	1.230	1.250	1.120	1.180	115,000
01/09/22	1.210	1.260	1.210	1.250	34,300
31/08/22	1.310	1.310	1.230	1.280	31,800
30/08/22	1.310	1.370	1.300	1.310	22,400
29/08/22	1.320	1.330	1.280	1.290	44,200
26/08/22	1.300	1.330	1.300	1.315	11,700
25/08/22	1.320	1.350	1.280	1.310	36,500
24/08/22	1.300	1.320	1.265	1.300	24,100
23/08/22	1.300	1.390	1.250	1.310	119,100
22/08/22	1.320	1.355	1.220	1.260	171,600
19/08/22	1.380	1.540	1.294	1.320	485,100
18/08/22	1.420	1.420	1.340	1.360	63,600
17/08/22	1.450	1.470	1.360	1.400	142,100
16/08/22	1.630	1.630	1.400	1.450	331,700
15/08/22	1.500	1.620	1.440	1.550	75,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%