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

Neuronetics Inc (NQ: STIM )

3.580 -0.230 (-6.04%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 6, 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 3.510 3.635 3.300 3.400 215,500 -0.10(-2.86%)
Jan 30, 2024 3.300 3.500 3.210 3.500 102,996 +0.15(+4.48%)
Jan 29, 2024 3.340 3.419 3.250 3.350 71,465 +0.00(+0.00%)
Jan 26, 2024 3.500 3.525 3.340 3.350 136,355 -0.17(-4.83%)
Jan 25, 2024 3.530 3.620 3.450 3.520 159,850 +0.07(+2.03%)
Jan 24, 2024 3.420 3.790 3.410 3.450 221,019 +0.10(+2.99%)
Jan 23, 2024 3.540 3.540 3.310 3.350 141,403 -0.14(-4.01%)
Jan 22, 2024 3.350 3.640 3.240 3.490 162,458 +0.17(+5.12%)
Jan 19, 2024 3.210 3.370 3.100 3.320 163,818 +0.12(+3.75%)
Jan 18, 2024 3.030 3.210 2.990 3.200 163,785 +0.20(+6.67%)
Jan 17, 2024 2.960 3.182 2.860 3.000 145,579 +0.00(+0.00%)
Jan 16, 2024 3.010 3.090 2.840 3.000 251,895 -0.04(-1.32%)
Jan 12, 2024 3.130 3.360 2.950 3.040 159,540 -0.13(-4.10%)
Jan 11, 2024 3.460 3.460 3.020 3.170 231,609 -0.27(-7.85%)
Jan 10, 2024 2.790 3.700 2.790 3.440 454,448 +0.58(+20.28%)
Jan 09, 2024 2.750 2.920 2.580 2.860 191,866 +0.06(+2.14%)
Jan 08, 2024 2.960 3.130 2.750 2.800 441,735 -0.19(-6.35%)
Jan 05, 2024 2.660 3.250 2.650 2.990 412,384 +0.28(+10.33%)
Jan 04, 2024 2.650 2.760 2.410 2.710 119,943 +0.03(+1.12%)
Jan 03, 2024 2.750 2.820 2.610 2.680 369,391 -0.07(-2.55%)
Jan 02, 2024 2.700 2.870 2.650 2.750 158,386 -0.15(-5.17%)
Dec 29, 2023 2.810 2.940 2.720 2.900 150,502 +0.08(+2.84%)
Dec 28, 2023 2.690 2.880 2.660 2.820 215,437 +0.10(+3.68%)
Dec 27, 2023 2.700 3.000 2.680 2.720 365,612 -0.01(-0.37%)
Dec 26, 2023 2.860 2.860 2.640 2.730 169,297 +0.05(+1.87%)
Dec 22, 2023 2.550 2.805 2.550 2.680 210,302 +0.16(+6.35%)
Dec 21, 2023 2.730 2.730 2.460 2.520 223,590 -0.13(-4.91%)
Dec 20, 2023 2.440 2.940 2.350 2.650 649,631 +0.19(+7.94%)
Dec 19, 2023 2.180 2.500 2.110 2.455 452,489 +0.27(+12.61%)
Dec 18, 2023 2.220 2.260 2.010 2.180 370,411 +0.03(+1.40%)
Dec 15, 2023 2.200 2.219 2.120 2.150 626,322 +0.03(+1.42%)
Dec 14, 2023 2.100 2.250 2.080 2.120 693,984 +0.03(+1.44%)
Dec 13, 2023 1.970 2.150 1.930 2.090 401,905 +0.09(+4.50%)
Dec 12, 2023 1.920 2.050 1.880 2.000 182,346 +0.08(+4.17%)
Dec 11, 2023 1.850 1.972 1.821 1.920 93,965 +0.09(+4.92%)
Dec 08, 2023 1.780 1.880 1.780 1.830 72,435 +0.03(+1.67%)
Dec 07, 2023 1.870 1.935 1.770 1.800 54,925 -0.09(-4.76%)
Dec 06, 2023 1.950 1.990 1.870 1.890 46,915 -0.06(-3.08%)
Dec 05, 2023 2.250 2.250 1.910 1.950 168,296 -0.26(-11.76%)
Dec 04, 2023 2.070 2.250 2.000 2.210 452,734 +0.18(+8.87%)
Dec 01, 2023 1.870 2.033 1.820 2.030 183,878 +0.21(+11.54%)
Nov 30, 2023 1.550 1.910 1.500 1.820 106,703 +0.32(+21.33%)
Nov 29, 2023 1.370 1.600 1.360 1.500 119,509 +0.12(+8.70%)
Nov 28, 2023 1.400 1.440 1.380 1.380 85,431 -0.04(-2.82%)
Nov 27, 2023 1.410 1.470 1.400 1.420 26,046 -0.03(-2.07%)
Nov 24, 2023 1.390 1.450 1.330 1.450 14,489 +0.11(+8.21%)
Nov 22, 2023 1.320 1.342 1.310 1.340 53,358 +0.02(+1.52%)
Nov 21, 2023 1.360 1.360 1.300 1.320 22,701 -0.03(-2.22%)
Nov 20, 2023 1.330 1.355 1.330 1.350 8,736 +0.00(+0.00%)
Nov 17, 2023 1.340 1.350 1.300 1.350 23,920 -0.01(-0.74%)
Nov 16, 2023 1.390 1.390 1.350 1.360 12,762 +0.00(+0.00%)
Nov 15, 2023 1.400 1.417 1.350 1.360 13,602 -0.01(-0.73%)
Nov 14, 2023 1.260 1.401 1.260 1.370 46,281 +0.12(+9.60%)
Nov 13, 2023 1.290 1.330 1.240 1.250 22,748 -0.02(-1.57%)
Nov 10, 2023 1.300 1.331 1.240 1.270 29,502 -0.02(-1.93%)
Nov 09, 2023 1.460 1.460 1.260 1.295 74,291 -0.17(-11.30%)
Nov 08, 2023 1.410 1.510 1.360 1.460 67,107 +0.06(+4.29%)
Nov 07, 2023 1.300 1.420 1.295 1.400 58,604 +0.10(+8.11%)
Nov 06, 2023 1.390 1.520 1.235 1.295 67,344 -0.10(-7.50%)
Nov 03, 2023 1.170 1.400 1.100 1.400 77,965 +0.24(+20.69%)
Nov 02, 2023 1.170 1.170 1.100 1.160 30,095 +0.01(+0.87%)
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.