Beam Global (16NA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.27272727273 | 4.4 | 4.4 | 4.18 | 187 | 4.26057692 | DE |
| 4 | -0.08 | -1.82648401826 | 4.38 | 4.48 | 4.18 | 196 | 4.34470097 | DE |
| 12 | -1.25 | -22.5225225225 | 5.55 | 5.7 | 3.98 | 213 | 4.66799205 | DE |
| 26 | -0.85 | -16.5048543689 | 5.15 | 6.95 | 3.98 | 490 | 5.55200502 | DE |
| 52 | -2.045 | -32.2301024429 | 6.345 | 7.64 | 3.98 | 456 | 5.78743978 | DE |
| 156 | -3.79 | -46.847960445 | 8.09 | 8.26 | 3.98 | 434 | 5.83340121 | DE |
| 260 | -3.79 | -46.847960445 | 8.09 | 8.26 | 3.98 | 434 | 5.83340121 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728678360 | 4.34 | 0.08 | 1.88 | 4.34 | 4.34 | 4.34 | 97 |
| 1728591960 | 4.26 | 0.04 | 0.95 | 4.26 | 4.26 | 4.26 | 100 |
| 1728505560 | 4.22 | 0.04 | 0.96 | 4.18 | 4.22 | 4.18 | 200 |
| 1728419160 | 4.18 | -0.1 | -2.34 | 4.18 | 4.18 | 4.18 | 100 |
| 1728332760 | 4.28 | -0.16 | -3.60 | 4.4 | 4.4 | 4.28 | 439 |
| 1728073620 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1727987220 | 4.44 | 0.04 | 0.91 | 4.42 | 4.44 | 4.42 | 274 |
| 1727900820 | 4.4 | -0.02 | -0.45 | 4.28 | 4.4 | 4.28 | 500 |
| 1727814420 | 4.42 | -0.06 | -1.34 | 4.42 | 4.42 | 4.42 | 3 |
| 1727728020 | 4.48 | 0.04 | 0.90 | 4.48 | 4.48 | 4.48 | 11 |
| 1727468760 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1727382360 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1727295960 | 4.44 | 0.06 | 1.37 | 4.44 | 4.44 | 4.44 | 133 |
| 1727209620 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1727123220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1726864020 | 4.38 | -0.36 | -7.59 | 4.38 | 4.44 | 4.38 | 300 |
| 1726777560 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1726691160 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1726604760 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1726518360 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1726259160 | 4.74 | 0.56 | 13.40 | 4.74 | 4.74 | 4.74 | 13 |
| 1726172820 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1726086420 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1726000020 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1725913620 | 4.18 | -0.16 | -3.69 | 4.18 | 4.18 | 4.18 | 250 |
| 1725654360 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1725567960 | 4.34 | 0.36 | 9.05 | 4.26 | 4.36 | 4.26 | 600 |
| 1725481560 | 3.98 | -0.24 | -5.69 | 4.04 | 4.04 | 3.98 | 240 |
| 1725395160 | 4.22 | -0.02 | -0.47 | 4.22 | 4.22 | 4.22 | 101 |
| 1725308760 | 4.24 | -0.2 | -4.50 | 4.28 | 4.28 | 4.24 | 108 |
| 1725049560 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1724963160 | 4.44 | -0.18 | -3.90 | 4.44 | 4.44 | 4.44 | 67 |
| 1724876760 | 4.62 | -0.28 | -5.71 | 4.62 | 4.62 | 4.62 | 20 |
| 1724790420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1724704020 | 4.9 | 0.4 | 8.89 | 4.9 | 4.9 | 4.9 | 100 |
| 1724444760 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1724358360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1724271960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1724185560 | 4.5 | -0.16 | -3.43 | 4.5 | 4.5 | 4.5 | 100 |
| 1724099220 | 4.66 | 0.12 | 2.64 | 4.66 | 4.66 | 4.66 | 1 |
| 1723840020 | 4.54 | -0.4 | -8.10 | 4.54 | 4.54 | 4.54 | 50 |
| 1723753620 | 4.94 | 0.08 | 1.65 | 4.84 | 4.94 | 4.84 | 6 |
| 1723667160 | 4.86 | -0.24 | -4.71 | 4.86 | 4.86 | 4.86 | 225 |
| 1723580760 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1723494360 | 5.0999999 | 0.3 | 6.25 | 5.0999999 | 5.0999999 | 5.0999999 | 225 |
| 1723235160 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1723148760 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1723062360 | 4.8 | 0.16 | 3.45 | 4.8 | 4.8 | 4.8 | 600 |
| 1722976020 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1722889620 | 4.6399999 | -1.06 | -18.60 | 4.6399999 | 4.6399999 | 4.6399999 | 871 |
| 1722630420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1722544020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 2 |
| 1722457620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1722371220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1722284820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1722025620 | 5.7 | 0.25 | 4.59 | 5.7 | 5.7 | 5.7 | 1000 |
| 1721939160 | 5.45 | -0.1 | -1.80 | 5.45 | 5.45 | 5.45 | 20 |
| 1721852760 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1721766360 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1721679960 | 5.55 | -0.45 | -7.50 | 5.55 | 5.55 | 5.55 | 47 |
| 1721420760 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1721334360 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1721247960 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1721161560 | 6 | -0.1 | -1.64 | 5.85 | 6 | 5.8 | 1366 |
| 1721075160 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
