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

Neuronetics Inc (NQ: STIM )

0.9540 -0.0161 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 26, 2024 0.9748 1.010 0.9158 0.9540 265,061 -0.02(-1.66%)
Nov 25, 2024 0.9292 1.040 0.9200 0.9701 359,811 +0.09(+9.62%)
Nov 22, 2024 0.8450 0.9310 0.8400 0.8850 292,263 +0.05(+5.94%)
Nov 21, 2024 0.8027 0.8400 0.7600 0.8354 425,039 +0.03(+4.10%)
Nov 20, 2024 0.7500 0.8179 0.7070 0.8025 505,382 +0.05(+6.26%)
Nov 19, 2024 0.7500 0.7639 0.6750 0.7552 347,456 -0.03(-3.30%)
Nov 18, 2024 0.7100 0.8200 0.6710 0.7810 482,815 +0.07(+10.00%)
Nov 15, 2024 0.7900 0.8080 0.6879 0.7100 780,507 -0.08(-10.13%)
Nov 14, 2024 0.6300 0.9000 0.6000 0.7900 1,736,996 +0.18(+29.59%)
Nov 13, 2024 0.6900 0.6900 0.5800 0.6096 1,328,378 -0.08(-11.65%)
Nov 12, 2024 0.7700 0.8021 0.5200 0.6900 7,762,344 -0.41(-37.27%)
Nov 11, 2024 1.200 1.200 1.100 1.100 285,877 -0.07(-5.98%)
Nov 08, 2024 1.080 1.180 1.080 1.170 205,799 +0.09(+8.33%)
Nov 07, 2024 1.200 1.200 1.050 1.080 293,485 -0.11(-9.24%)
Nov 06, 2024 1.200 1.200 1.100 1.190 745,739 +0.06(+5.31%)
Nov 05, 2024 1.100 1.160 1.050 1.130 284,263 +0.04(+3.67%)
Nov 04, 2024 1.100 1.100 1.020 1.090 192,292 +0.06(+5.83%)
Nov 01, 2024 1.020 1.070 1.000 1.030 125,093 +0.00(+0.00%)
Oct 31, 2024 1.070 1.110 0.9807 1.030 294,366 -0.04(-3.74%)
Oct 30, 2024 1.010 1.080 1.010 1.070 293,391 +0.06(+5.94%)
Oct 29, 2024 0.9900 1.020 0.9750 1.010 123,084 +0.02(+1.90%)
Oct 28, 2024 0.9854 1.010 0.9730 0.9912 92,500 +0.00(+0.12%)
Oct 25, 2024 0.9585 1.000 0.9585 0.9900 43,178 +0.02(+2.06%)
Oct 24, 2024 0.9600 0.9925 0.9600 0.9700 65,423 -0.00(-0.25%)
Oct 23, 2024 1.010 1.030 0.9574 0.9724 105,028 -0.03(-2.76%)
Oct 22, 2024 1.000 1.010 0.9561 1.000 124,678 +0.00(+0.00%)
Oct 21, 2024 0.9800 1.010 0.9521 1.000 234,296 +0.03(+3.01%)
Oct 18, 2024 0.8927 0.9900 0.8900 0.9708 131,652 +0.06(+6.68%)
Oct 17, 2024 0.9019 0.9281 0.8800 0.9100 266,354 -0.01(-0.64%)
Oct 16, 2024 0.9000 0.9433 0.9000 0.9159 107,395 +0.03(+2.91%)
Oct 15, 2024 0.8800 0.9186 0.8700 0.8900 132,081 +0.00(+0.00%)
Oct 14, 2024 0.9086 0.9099 0.8800 0.8900 166,340 -0.02(-2.20%)
Oct 11, 2024 0.8800 0.9199 0.8558 0.9100 137,543 +0.05(+5.81%)
Oct 10, 2024 0.9000 0.9200 0.8469 0.8600 116,561 -0.06(-6.52%)
Oct 09, 2024 0.8750 0.9500 0.8456 0.9200 318,653 +0.06(+6.98%)
Oct 08, 2024 0.7977 0.8719 0.7630 0.8600 256,023 +0.06(+7.50%)
Oct 07, 2024 0.7775 0.8699 0.7775 0.8000 273,749 -0.05(-5.87%)
Oct 04, 2024 0.8500 0.8860 0.8000 0.8499 372,288 +0.06(+7.58%)
Oct 03, 2024 0.7600 0.8000 0.7600 0.7900 97,130 +0.04(+5.33%)
Oct 02, 2024 0.7500 0.8000 0.7423 0.7500 117,472 +0.00(+0.00%)
Oct 01, 2024 0.7707 0.8015 0.7400 0.7500 90,250 -0.01(-1.29%)
Sep 30, 2024 0.7900 0.8537 0.7300 0.7598 401,290 +0.01(+1.31%)
Sep 27, 2024 0.7820 0.8300 0.7241 0.7500 830,537 -0.03(-3.85%)
Sep 26, 2024 0.8000 0.8400 0.7651 0.7800 988,037 -0.01(-1.03%)
Sep 25, 2024 0.8500 0.8800 0.7801 0.7881 508,922 -0.05(-6.18%)
Sep 24, 2024 0.9000 0.9100 0.7900 0.8400 370,689 -0.04(-4.55%)
Sep 23, 2024 0.9344 0.9776 0.8778 0.8800 244,264 -0.05(-5.35%)
Sep 20, 2024 0.9500 0.9700 0.8914 0.9297 495,995 -0.02(-1.87%)
Sep 19, 2024 0.9700 1.010 0.9048 0.9474 290,597 +0.00(+0.28%)
Sep 18, 2024 1.000 1.030 0.9340 0.9448 332,352 -0.01(-0.75%)
Sep 17, 2024 0.7817 0.9686 0.7817 0.9519 482,950 +0.17(+22.04%)
Sep 16, 2024 0.7500 0.8189 0.7450 0.7800 796,491 +0.05(+6.70%)
Sep 13, 2024 0.7500 0.7526 0.7300 0.7310 557,162 -0.01(-1.22%)
Sep 12, 2024 0.7297 0.7599 0.7297 0.7400 213,188 -0.00(-0.30%)
Sep 11, 2024 0.7700 0.8100 0.7422 0.7422 83,397 -0.04(-4.85%)
Sep 10, 2024 0.7700 0.8246 0.7700 0.7800 58,979 +0.00(+0.00%)
Sep 09, 2024 0.7900 0.8234 0.7800 0.7800 129,004 +0.01(+0.65%)
Sep 06, 2024 0.7900 0.8242 0.7700 0.7750 77,387 -0.01(-1.03%)
Sep 05, 2024 0.8200 0.8389 0.7823 0.7831 223,012 -0.04(-4.78%)
Sep 04, 2024 0.8654 0.9000 0.8200 0.8224 291,549 -0.04(-4.92%)
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.