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

Neuronetics Inc (NQ: STIM )

2.610 +0.090 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 8.420 8.770 8.413 8.610 200,523 +0.16(+1.89%)
Nov 27, 2020 8.755 8.755 8.400 8.450 62,900 -0.06(-0.71%)
Nov 25, 2020 8.150 8.570 7.854 8.510 200,600 +0.40(+4.93%)
Nov 24, 2020 8.440 8.440 7.790 8.110 227,367 +0.18(+2.27%)
Nov 23, 2020 8.440 8.440 7.680 7.930 346,610 +0.05(+0.63%)
Nov 20, 2020 7.620 7.930 7.540 7.880 73,700 +0.25(+3.28%)
Nov 19, 2020 7.750 7.820 7.530 7.630 131,056 -0.10(-1.29%)
Nov 18, 2020 7.780 7.890 7.520 7.730 264,266 +0.03(+0.39%)
Nov 17, 2020 7.830 8.050 7.480 7.700 207,510 -0.23(-2.90%)
Nov 16, 2020 7.240 7.950 7.150 7.930 430,504 +0.79(+11.06%)
Nov 13, 2020 6.850 7.250 6.850 7.140 155,700 +0.46(+6.89%)
Nov 12, 2020 6.520 6.760 6.310 6.680 128,928 +0.00(+0.00%)
Nov 11, 2020 6.680 7.280 6.436 6.680 209,817 +0.10(+1.52%)
Nov 10, 2020 6.340 6.700 6.000 6.580 119,210 +0.22(+3.46%)
Nov 09, 2020 6.960 6.970 6.360 6.360 195,454 -0.49(-7.15%)
Nov 06, 2020 6.560 6.940 6.240 6.850 216,200 +0.25(+3.79%)
Nov 05, 2020 6.160 6.650 6.160 6.600 186,245 +0.55(+9.09%)
Nov 04, 2020 5.760 6.070 5.630 6.050 167,122 +0.34(+5.95%)
Nov 03, 2020 5.220 5.980 4.975 5.710 259,583 +0.49(+9.39%)
Nov 02, 2020 4.990 5.370 4.780 5.220 118,360 +0.27(+5.45%)
Oct 30, 2020 5.300 5.300 4.870 4.950 196,600 -0.36(-6.78%)
Oct 29, 2020 5.140 5.400 5.110 5.310 85,385 +0.17(+3.31%)
Oct 28, 2020 5.280 5.350 4.880 5.140 178,343 -0.26(-4.81%)
Oct 27, 2020 5.750 5.750 5.350 5.400 98,931 -0.35(-6.09%)
Oct 26, 2020 5.790 5.930 5.290 5.750 183,866 +0.14(+2.50%)
Oct 23, 2020 5.820 5.820 5.310 5.610 153,800 -0.12(-2.09%)
Oct 22, 2020 5.750 5.850 5.590 5.730 75,143 -0.01(-0.17%)
Oct 21, 2020 6.250 6.280 5.650 5.740 173,276 -0.70(-10.87%)
Oct 20, 2020 6.050 6.300 5.850 6.440 131,078 +0.41(+6.80%)
Oct 19, 2020 6.270 6.540 5.900 6.030 182,250 -0.22(-3.52%)
Oct 16, 2020 6.180 6.470 6.050 6.250 168,500 +0.07(+1.13%)
Oct 15, 2020 6.310 6.310 5.860 6.180 162,258 -0.27(-4.19%)
Oct 14, 2020 6.280 6.590 6.200 6.450 159,446 +0.08(+1.26%)
Oct 13, 2020 6.790 6.850 6.210 6.370 185,650 -0.36(-5.35%)
Oct 12, 2020 6.490 6.850 6.430 6.730 241,642 +0.24(+3.70%)
Oct 09, 2020 6.450 6.750 6.340 6.490 209,800 +0.05(+0.78%)
Oct 08, 2020 6.230 6.440 6.160 6.440 232,334 +0.37(+6.10%)
Oct 07, 2020 5.870 6.350 5.841 6.070 319,305 +0.23(+3.94%)
Oct 06, 2020 5.320 6.150 5.250 5.840 763,096 +0.67(+12.96%)
Oct 05, 2020 5.330 5.790 5.000 5.170 438,349 -0.09(-1.71%)
Oct 02, 2020 4.910 5.280 4.800 5.260 151,000 +0.21(+4.16%)
Oct 01, 2020 4.850 5.150 4.730 5.050 247,793 +0.19(+3.91%)
Sep 30, 2020 5.030 5.372 4.780 4.860 315,527 -0.20(-3.95%)
Sep 29, 2020 4.600 5.200 4.520 5.060 476,615 +0.54(+11.95%)
Sep 28, 2020 4.320 4.720 4.320 4.520 399,430 +0.18(+4.15%)
Sep 25, 2020 4.360 4.410 4.150 4.340 166,000 -0.02(-0.46%)
Sep 24, 2020 4.050 4.920 4.010 4.360 808,159 +0.22(+5.31%)
Sep 23, 2020 4.600 4.630 4.030 4.140 273,222 -0.46(-10.00%)
Sep 22, 2020 4.240 4.680 4.130 4.600 260,654 +0.41(+9.79%)
Sep 21, 2020 4.210 4.340 4.020 4.190 236,784 -0.01(-0.24%)
Sep 18, 2020 4.170 4.700 4.170 4.200 301,300 +0.04(+0.96%)
Sep 17, 2020 4.250 4.300 4.070 4.160 155,810 -0.09(-2.12%)
Sep 16, 2020 4.300 4.440 4.240 4.250 147,857 +0.02(+0.47%)
Sep 15, 2020 4.460 4.460 4.150 4.230 284,271 -0.23(-5.16%)
Sep 14, 2020 4.170 4.610 4.110 4.460 350,211 +0.31(+7.47%)
Sep 11, 2020 4.160 4.232 4.070 4.150 108,700 +0.03(+0.73%)
Sep 10, 2020 4.250 4.320 4.090 4.120 368,123 -0.14(-3.29%)
Sep 09, 2020 4.220 4.380 4.080 4.260 208,725 +0.06(+1.43%)
Sep 08, 2020 4.170 4.390 4.030 4.200 263,830 +0.01(+0.24%)
Sep 04, 2020 4.200 4.260 3.960 4.190 298,300 -0.06(-1.41%)
Sep 03, 2020 4.530 4.540 4.150 4.250 386,409 -0.29(-6.39%)
Sep 02, 2020 4.770 4.790 4.350 4.540 510,120 -0.19(-4.02%)
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.