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

Neuronetics Inc (NQ: STIM )

2.180 -0.120 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 30, 2022 6.460 6.900 6.300 6.870 135,472 +0.31(+4.73%)
Dec 29, 2022 6.300 6.700 6.250 6.560 198,361 +0.25(+3.96%)
Dec 28, 2022 6.000 6.440 5.920 6.310 199,699 +0.39(+6.59%)
Dec 27, 2022 6.020 6.050 5.760 5.920 152,467 -0.05(-0.84%)
Dec 23, 2022 6.060 6.135 5.930 5.970 111,445 -0.10(-1.65%)
Dec 22, 2022 6.180 6.260 5.700 6.070 248,873 -0.19(-3.04%)
Dec 21, 2022 6.270 6.355 6.020 6.260 120,237 +0.01(+0.16%)
Dec 20, 2022 6.050 6.350 5.805 6.250 538,593 +0.13(+2.12%)
Dec 19, 2022 6.600 6.700 6.070 6.120 361,723 -0.38(-5.85%)
Dec 16, 2022 6.510 6.780 6.310 6.500 189,300 -0.13(-1.96%)
Dec 15, 2022 6.830 6.830 6.550 6.630 103,711 -0.21(-3.07%)
Dec 14, 2022 6.790 6.920 6.560 6.840 147,174 +0.07(+1.03%)
Dec 13, 2022 6.740 6.880 6.680 6.770 177,188 +0.21(+3.20%)
Dec 12, 2022 6.500 6.600 6.200 6.560 126,023 +0.15(+2.34%)
Dec 09, 2022 6.230 6.600 6.145 6.410 259,728 +0.21(+3.39%)
Dec 08, 2022 6.290 6.320 6.080 6.200 146,104 -0.04(-0.64%)
Dec 07, 2022 6.020 6.458 5.990 6.240 281,410 +0.21(+3.48%)
Dec 06, 2022 6.170 6.280 5.670 6.030 345,431 -0.17(-2.74%)
Dec 05, 2022 6.250 6.319 6.100 6.200 232,102 +0.01(+0.16%)
Dec 02, 2022 6.060 6.449 5.999 6.190 193,214 -0.01(-0.16%)
Dec 01, 2022 6.310 6.730 6.140 6.200 541,711 -0.08(-1.27%)
Nov 30, 2022 6.020 6.300 5.900 6.280 214,243 +0.28(+4.67%)
Nov 29, 2022 5.950 6.260 5.750 6.000 356,699 +0.15(+2.56%)
Nov 28, 2022 5.490 5.980 5.455 5.850 380,897 +0.36(+6.56%)
Nov 25, 2022 5.220 5.630 5.208 5.490 45,016 +0.29(+5.58%)
Nov 23, 2022 5.480 5.560 5.100 5.200 276,281 -0.28(-5.11%)
Nov 22, 2022 5.430 5.557 5.340 5.480 151,754 +0.06(+1.11%)
Nov 21, 2022 5.780 5.790 4.760 5.420 367,091 -0.36(-6.23%)
Nov 18, 2022 5.960 5.960 5.630 5.780 274,632 +0.08(+1.40%)
Nov 17, 2022 4.990 5.800 4.950 5.700 871,489 +0.70(+14.00%)
Nov 16, 2022 4.900 5.010 4.800 5.000 168,041 +0.10(+2.04%)
Nov 15, 2022 4.750 4.930 4.536 4.900 205,399 +0.22(+4.70%)
Nov 14, 2022 4.730 4.750 4.280 4.680 108,312 -0.02(-0.43%)
Nov 11, 2022 4.330 4.700 3.950 4.700 313,652 +0.40(+9.30%)
Nov 10, 2022 4.080 4.380 4.041 4.300 194,055 +0.30(+7.50%)
Nov 09, 2022 3.670 4.100 3.640 4.000 132,416 +0.28(+7.53%)
Nov 08, 2022 4.010 4.250 3.540 3.720 288,415 +0.02(+0.54%)
Nov 07, 2022 3.620 3.710 3.415 3.700 310,750 +0.12(+3.35%)
Nov 04, 2022 3.450 3.640 3.265 3.580 97,891 +0.10(+2.87%)
Nov 03, 2022 3.370 3.560 3.320 3.480 69,919 +0.04(+1.16%)
Nov 02, 2022 3.500 3.630 3.360 3.440 131,375 -0.02(-0.58%)
Nov 01, 2022 3.370 3.520 3.210 3.460 69,418 +0.13(+3.90%)
Oct 31, 2022 3.340 3.380 3.090 3.330 85,267 +0.06(+1.83%)
Oct 28, 2022 3.330 3.330 3.100 3.270 96,999 +0.01(+0.31%)
Oct 27, 2022 3.420 3.423 3.140 3.260 81,870 -0.15(-4.40%)
Oct 26, 2022 3.330 3.550 3.281 3.410 81,041 +0.16(+4.92%)
Oct 25, 2022 3.210 3.355 3.090 3.250 153,525 +0.07(+2.20%)
Oct 24, 2022 2.950 3.210 2.850 3.180 81,638 +0.18(+6.00%)
Oct 21, 2022 2.840 3.040 2.710 3.000 91,638 +0.17(+6.01%)
Oct 20, 2022 2.880 2.930 2.830 2.830 40,418 -0.05(-1.74%)
Oct 19, 2022 2.960 3.030 2.875 2.880 144,195 -0.15(-4.95%)
Oct 18, 2022 3.120 3.226 2.960 3.030 131,053 +0.03(+1.00%)
Oct 17, 2022 2.800 3.090 2.760 3.000 101,924 +0.25(+9.09%)
Oct 14, 2022 2.720 2.800 2.620 2.750 139,946 +0.01(+0.36%)
Oct 13, 2022 2.710 2.920 2.660 2.740 144,502 -0.07(-2.49%)
Oct 12, 2022 2.910 2.910 2.760 2.810 37,008 -0.04(-1.40%)
Oct 11, 2022 2.958 2.958 2.750 2.850 58,706 -0.03(-1.04%)
Oct 10, 2022 2.920 3.020 2.800 2.880 77,913 +0.01(+0.35%)
Oct 07, 2022 3.090 3.139 2.850 2.870 86,519 -0.25(-8.01%)
Oct 06, 2022 3.280 3.340 3.040 3.120 82,126 -0.21(-6.31%)
Oct 05, 2022 3.150 3.400 3.140 3.330 67,381 +0.06(+1.83%)
Oct 04, 2022 3.100 3.310 3.100 3.270 307,553 +0.18(+5.83%)
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.