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

Neuronetics Inc (NQ: STIM )

3.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 2.610 2.610 2.360 2.500 160,689 -0.11(-4.21%)
Apr 29, 2020 2.540 2.660 2.490 2.610 120,701 +0.13(+5.24%)
Apr 28, 2020 2.700 2.780 2.450 2.480 217,724 -0.11(-4.25%)
Apr 27, 2020 2.350 2.650 2.310 2.590 190,597 +0.28(+12.12%)
Apr 24, 2020 2.160 2.380 2.105 2.310 71,900 +0.15(+6.94%)
Apr 23, 2020 2.110 2.270 2.070 2.160 216,693 +0.07(+3.35%)
Apr 22, 2020 2.140 2.150 2.010 2.090 95,146 +0.00(+0.00%)
Apr 21, 2020 2.100 2.150 2.000 2.090 237,886 -0.05(-2.34%)
Apr 20, 2020 2.400 2.450 2.010 2.140 173,677 -0.22(-9.32%)
Apr 17, 2020 2.210 2.390 2.210 2.360 140,100 +0.21(+9.77%)
Apr 16, 2020 2.410 2.470 2.120 2.150 263,883 -0.20(-8.51%)
Apr 15, 2020 2.330 2.470 2.250 2.350 217,003 +0.04(+1.73%)
Apr 14, 2020 2.030 2.350 1.990 2.310 415,087 +0.36(+18.46%)
Apr 13, 2020 2.040 2.100 1.820 1.950 142,729 -0.01(-0.51%)
Apr 09, 2020 1.830 2.130 1.750 1.960 436,500 +0.19(+10.73%)
Apr 08, 2020 1.680 1.790 1.610 1.770 168,263 +0.13(+7.93%)
Apr 07, 2020 1.760 1.830 1.609 1.640 111,143 -0.03(-1.80%)
Apr 06, 2020 1.480 1.695 1.430 1.670 173,490 +0.26(+18.44%)
Apr 03, 2020 1.560 1.580 1.390 1.410 203,900 -0.13(-8.44%)
Apr 02, 2020 1.610 1.650 1.480 1.540 187,185 -0.08(-4.94%)
Apr 01, 2020 1.830 1.870 1.610 1.620 284,333 -0.27(-14.29%)
Mar 31, 2020 2.000 2.160 1.760 1.890 509,147 -0.15(-7.35%)
Mar 30, 2020 1.620 2.280 1.470 2.040 1,653,411 +0.45(+28.30%)
Mar 27, 2020 1.610 1.700 1.540 1.590 170,800 -0.05(-3.05%)
Mar 26, 2020 1.540 1.740 1.490 1.640 242,556 +0.13(+8.61%)
Mar 25, 2020 1.700 1.900 1.470 1.510 1,126,757 +0.05(+3.42%)
Mar 24, 2020 1.350 1.550 1.310 1.460 1,495,170 +0.18(+14.06%)
Mar 23, 2020 1.450 1.540 1.260 1.280 249,382 -0.17(-11.72%)
Mar 20, 2020 1.510 1.780 1.420 1.450 207,400 -0.05(-3.33%)
Mar 19, 2020 1.370 1.580 1.320 1.500 222,967 +0.17(+12.78%)
Mar 18, 2020 1.660 1.790 1.250 1.330 487,348 -0.43(-24.43%)
Mar 17, 2020 2.040 2.080 1.570 1.760 429,431 -0.18(-9.28%)
Mar 16, 2020 1.960 2.090 1.870 1.940 135,606 -0.14(-6.73%)
Mar 13, 2020 2.220 2.430 1.980 2.080 338,400 -0.11(-5.02%)
Mar 12, 2020 1.980 2.450 1.930 2.190 250,320 +0.12(+5.80%)
Mar 11, 2020 2.040 2.160 1.860 2.070 264,610 +0.02(+0.98%)
Mar 10, 2020 2.100 2.210 1.950 2.050 432,436 +0.08(+4.06%)
Mar 09, 2020 2.500 2.650 1.860 1.970 542,846 -0.64(-24.52%)
Mar 06, 2020 3.200 3.570 2.490 2.610 3,080,800 -0.10(-3.69%)
Mar 05, 2020 2.680 2.810 2.500 2.710 386,630 +0.03(+1.12%)
Mar 04, 2020 2.550 2.820 2.550 2.680 340,401 +0.20(+8.06%)
Mar 03, 2020 3.000 3.210 2.390 2.480 595,918 -0.46(-15.65%)
Mar 02, 2020 2.920 3.000 2.830 2.940 337,127 +0.04(+1.55%)
Feb 28, 2020 2.860 2.940 2.780 2.895 163,500 -0.06(-1.86%)
Feb 27, 2020 2.920 3.020 2.830 2.950 162,355 -0.03(-1.01%)
Feb 26, 2020 3.060 3.160 2.910 2.980 90,800 -0.06(-1.97%)
Feb 25, 2020 3.180 3.206 2.990 3.040 164,791 -0.13(-4.10%)
Feb 24, 2020 3.170 3.200 3.080 3.170 63,650 -0.10(-3.06%)
Feb 21, 2020 3.270 3.280 3.110 3.270 92,800 +0.02(+0.62%)
Feb 20, 2020 3.310 3.310 3.150 3.250 63,571 -0.06(-1.81%)
Feb 19, 2020 3.270 3.390 3.200 3.310 144,801 +0.04(+1.22%)
Feb 18, 2020 3.450 3.479 3.170 3.270 136,360 -0.13(-3.82%)
Feb 14, 2020 3.250 3.450 3.230 3.400 83,500 +0.15(+4.62%)
Feb 13, 2020 3.210 3.270 3.100 3.250 74,155 +0.02(+0.62%)
Feb 12, 2020 3.460 3.550 3.190 3.230 133,768 -0.19(-5.56%)
Feb 11, 2020 3.330 3.470 3.250 3.420 131,069 +0.14(+4.27%)
Feb 10, 2020 3.260 3.410 3.250 3.280 62,357 -0.04(-1.20%)
Feb 07, 2020 3.510 3.590 3.080 3.320 347,400 -0.19(-5.41%)
Feb 06, 2020 4.170 4.170 3.460 3.510 183,999 -0.17(-4.62%)
Feb 05, 2020 3.640 3.740 3.570 3.680 88,768 +0.06(+1.66%)
Feb 04, 2020 3.790 3.790 3.540 3.620 66,834 -0.11(-2.95%)
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.