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 (%)
Sep 30, 2022 2.950 3.400 2.790 3.180 211,813 +0.27(+9.28%)
Sep 29, 2022 2.840 2.970 2.690 2.910 161,633 +0.01(+0.34%)
Sep 28, 2022 2.380 3.000 2.340 2.900 418,636 +0.52(+21.85%)
Sep 27, 2022 2.420 2.490 2.070 2.380 288,866 +0.02(+0.85%)
Sep 26, 2022 2.290 2.425 2.270 2.360 112,224 +0.01(+0.43%)
Sep 23, 2022 2.610 2.650 2.260 2.350 128,765 -0.30(-11.32%)
Sep 22, 2022 2.630 2.660 2.540 2.650 183,251 +0.02(+0.76%)
Sep 21, 2022 2.690 2.690 2.540 2.630 111,952 -0.08(-2.95%)
Sep 20, 2022 2.880 2.880 2.590 2.710 302,259 -0.13(-4.58%)
Sep 19, 2022 2.810 2.872 2.780 2.840 45,840 -0.02(-0.70%)
Sep 16, 2022 2.950 3.000 2.810 2.860 51,383 -0.08(-2.72%)
Sep 15, 2022 3.030 3.150 2.870 2.940 92,049 -0.11(-3.61%)
Sep 14, 2022 3.220 3.250 3.020 3.050 79,144 -0.12(-3.79%)
Sep 13, 2022 3.370 3.380 3.110 3.170 45,613 -0.12(-3.65%)
Sep 12, 2022 3.400 3.450 3.290 3.290 91,958 -0.11(-3.24%)
Sep 09, 2022 3.290 3.480 3.290 3.400 51,276 +0.11(+3.34%)
Sep 08, 2022 3.160 3.350 3.160 3.290 48,160 +0.13(+4.11%)
Sep 07, 2022 3.290 3.290 3.140 3.160 93,318 -0.17(-5.11%)
Sep 06, 2022 3.330 3.420 3.250 3.330 66,680 -0.15(-4.31%)
Sep 02, 2022 3.590 3.590 3.270 3.480 139,145 -0.03(-0.85%)
Sep 01, 2022 3.560 3.590 3.450 3.510 79,678 -0.06(-1.68%)
Aug 31, 2022 3.730 3.850 3.570 3.570 78,734 -0.13(-3.51%)
Aug 30, 2022 3.850 4.000 3.610 3.700 159,308 -0.18(-4.64%)
Aug 29, 2022 4.060 4.187 3.880 3.880 84,735 -0.27(-6.51%)
Aug 26, 2022 4.200 4.250 4.120 4.150 94,476 -0.03(-0.72%)
Aug 25, 2022 4.260 4.330 4.150 4.180 48,874 -0.02(-0.48%)
Aug 24, 2022 4.200 4.250 4.165 4.200 62,708 -0.01(-0.24%)
Aug 23, 2022 4.250 4.250 4.130 4.210 63,555 +0.11(+2.68%)
Aug 22, 2022 4.070 4.210 4.060 4.100 85,401 -0.06(-1.44%)
Aug 19, 2022 4.130 4.250 4.120 4.160 77,437 -0.06(-1.42%)
Aug 18, 2022 4.300 4.350 4.200 4.220 83,719 -0.08(-1.86%)
Aug 17, 2022 4.290 4.380 4.110 4.300 97,439 -0.01(-0.23%)
Aug 16, 2022 4.370 4.450 4.280 4.310 70,650 -0.09(-2.05%)
Aug 15, 2022 4.490 4.545 4.360 4.400 94,936 -0.06(-1.35%)
Aug 12, 2022 4.470 4.520 4.375 4.460 120,453 -0.01(-0.22%)
Aug 11, 2022 4.470 4.570 4.402 4.470 86,771 +0.07(+1.59%)
Aug 10, 2022 4.380 4.485 4.300 4.400 206,852 +0.14(+3.29%)
Aug 09, 2022 4.230 4.284 4.150 4.260 178,054 -0.01(-0.23%)
Aug 08, 2022 4.710 4.710 4.200 4.270 307,470 -0.39(-8.37%)
Aug 05, 2022 4.450 4.670 4.370 4.660 194,602 +0.25(+5.67%)
Aug 04, 2022 4.340 4.535 4.240 4.410 277,787 +0.10(+2.32%)
Aug 03, 2022 4.340 4.370 4.211 4.310 304,820 +0.06(+1.41%)
Aug 02, 2022 4.310 4.430 4.163 4.250 295,652 +0.00(+0.00%)
Aug 01, 2022 4.110 4.250 3.870 4.250 585,618 +0.08(+1.92%)
Jul 29, 2022 4.050 4.230 3.920 4.170 183,573 +0.14(+3.47%)
Jul 28, 2022 4.000 4.080 3.840 4.030 201,629 -0.01(-0.25%)
Jul 27, 2022 3.820 4.070 3.750 4.040 314,527 +0.22(+5.76%)
Jul 26, 2022 3.500 3.870 3.430 3.820 277,629 +0.26(+7.30%)
Jul 25, 2022 3.520 3.590 3.350 3.560 264,413 +0.09(+2.59%)
Jul 22, 2022 3.470 3.700 3.360 3.470 480,463 -0.01(-0.29%)
Jul 21, 2022 3.560 3.630 3.460 3.480 349,522 -0.15(-4.13%)
Jul 20, 2022 3.540 3.755 3.380 3.630 1,248,300 -0.18(-4.72%)
Jul 19, 2022 4.390 4.560 3.790 3.810 26,597,758 +0.17(+4.67%)
Jul 18, 2022 3.980 4.080 3.430 3.640 343,723 -0.26(-6.67%)
Jul 15, 2022 4.090 4.090 3.870 3.900 96,566 -0.05(-1.27%)
Jul 14, 2022 3.640 4.080 3.640 3.950 235,302 +0.25(+6.76%)
Jul 13, 2022 3.450 3.950 3.450 3.700 167,350 +0.20(+5.71%)
Jul 12, 2022 3.400 3.630 3.290 3.500 73,450 +0.05(+1.45%)
Jul 11, 2022 3.630 3.630 3.430 3.450 67,023 -0.16(-4.43%)
Jul 08, 2022 3.630 3.690 3.490 3.610 87,903 -0.02(-0.55%)
Jul 07, 2022 3.220 3.650 3.220 3.630 118,509 +0.45(+14.15%)
Jul 06, 2022 3.320 3.320 3.090 3.180 59,783 -0.15(-4.50%)
Jul 05, 2022 3.170 3.355 3.080 3.330 92,342 +0.15(+4.72%)
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.