Skip to main content

Neuronetics Inc (NQ: STIM )

2.020 -0.040 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 2.050 2.100 2.020 2.060 97,086 +0.04(+1.98%)
Jun 12, 2024 2.010 2.130 2.000 2.020 133,741 +0.01(+0.50%)
Jun 11, 2024 2.000 2.090 1.940 2.010 122,051 -0.01(-0.50%)
Jun 10, 2024 2.200 2.360 1.990 2.020 334,096 -0.22(-9.82%)
Jun 07, 2024 2.120 2.280 2.110 2.240 167,812 +0.21(+10.34%)
Jun 06, 2024 1.930 2.103 1.900 2.030 142,413 +0.12(+6.28%)
Jun 05, 2024 1.930 2.036 1.910 1.910 123,489 +0.01(+0.53%)
Jun 04, 2024 1.920 1.948 1.820 1.900 75,595 -0.02(-1.04%)
Jun 03, 2024 1.940 2.185 1.860 1.920 176,233 +0.00(+0.00%)
May 31, 2024 1.910 2.190 1.900 1.920 130,596 +0.02(+1.05%)
May 30, 2024 2.080 2.080 1.850 1.900 672,041 -0.14(-6.86%)
May 29, 2024 2.100 2.190 2.030 2.040 95,720 -0.04(-1.92%)
May 28, 2024 2.210 2.350 2.050 2.080 67,425 -0.10(-4.59%)
May 24, 2024 2.260 2.295 2.120 2.180 138,511 -0.12(-5.22%)
May 23, 2024 2.370 2.370 2.230 2.300 66,908 -0.06(-2.54%)
May 22, 2024 2.440 2.450 2.300 2.360 83,941 -0.08(-3.28%)
May 21, 2024 2.540 2.540 2.370 2.440 82,873 -0.09(-3.56%)
May 20, 2024 2.580 2.647 2.511 2.530 69,825 -0.08(-3.07%)
May 17, 2024 2.540 2.640 2.500 2.610 207,326 +0.09(+3.57%)
May 16, 2024 2.460 2.720 2.460 2.520 138,415 +0.09(+3.70%)
May 15, 2024 2.430 2.628 2.400 2.430 257,576 +0.04(+1.67%)
May 14, 2024 2.640 2.730 2.390 2.390 276,770 -0.17(-6.64%)
May 13, 2024 2.570 2.580 2.450 2.560 121,621 +0.05(+1.99%)
May 10, 2024 2.480 2.650 2.480 2.510 197,466 +0.02(+0.80%)
May 09, 2024 2.570 2.650 2.420 2.490 218,341 -0.06(-2.35%)
May 08, 2024 2.620 2.690 2.500 2.550 189,984 -0.05(-1.92%)
May 07, 2024 3.590 3.590 2.386 2.600 993,940 -1.15(-30.67%)
May 06, 2024 3.800 3.860 3.500 3.750 146,169 -0.06(-1.57%)
May 03, 2024 3.590 3.860 3.500 3.810 41,783 +0.31(+8.86%)
May 02, 2024 3.550 3.550 3.420 3.500 30,336 -0.06(-1.55%)
May 01, 2024 3.380 3.690 3.380 3.555 52,340 +0.19(+5.49%)
Apr 30, 2024 3.490 3.536 3.250 3.370 62,226 -0.17(-4.67%)
Apr 29, 2024 3.480 3.570 3.439 3.535 34,809 +0.04(+1.29%)
Apr 26, 2024 3.520 3.550 3.345 3.490 44,573 -0.03(-0.85%)
Apr 25, 2024 3.690 3.690 3.450 3.520 53,002 -0.23(-6.13%)
Apr 24, 2024 3.820 3.900 3.690 3.750 21,117 -0.11(-2.85%)
Apr 23, 2024 4.130 4.170 3.770 3.860 41,466 +0.12(+3.21%)
Apr 22, 2024 3.860 3.860 3.690 3.740 54,966 -0.06(-1.58%)
Apr 19, 2024 3.780 4.040 3.760 3.800 48,573 -0.03(-0.78%)
Apr 18, 2024 3.970 3.970 3.740 3.830 85,250 -0.13(-3.28%)
Apr 17, 2024 4.050 4.070 3.920 3.960 23,740 -0.08(-1.98%)
Apr 16, 2024 4.140 4.183 4.000 4.040 25,385 -0.12(-2.88%)
Apr 15, 2024 4.360 4.390 3.980 4.160 103,802 -0.16(-3.70%)
Apr 12, 2024 4.300 4.360 4.040 4.320 221,313 +0.00(+0.00%)
Apr 11, 2024 4.340 4.405 4.220 4.320 194,292 -0.01(-0.23%)
Apr 10, 2024 4.280 4.463 4.170 4.330 96,343 -0.10(-2.26%)
Apr 09, 2024 4.210 4.565 4.170 4.430 291,670 +0.28(+6.75%)
Apr 08, 2024 4.080 4.330 4.010 4.150 241,245 +0.07(+1.72%)
Apr 05, 2024 4.030 4.200 3.900 4.080 300,418 +0.01(+0.25%)
Apr 04, 2024 4.290 4.300 3.960 4.070 220,552 -0.17(-4.01%)
Apr 03, 2024 4.460 4.680 4.202 4.240 122,424 -0.30(-6.61%)
Apr 02, 2024 4.860 4.860 4.520 4.540 79,478 -0.27(-5.61%)
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.