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 (%)
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%)
Jul 01, 2022 3.220 3.344 3.130 3.180 111,923 -0.03(-0.93%)
Jun 30, 2022 3.320 3.391 3.130 3.210 189,617 -0.23(-6.69%)
Jun 29, 2022 3.610 3.610 3.390 3.440 132,328 -0.10(-2.82%)
Jun 28, 2022 3.510 3.650 3.450 3.540 84,194 +0.04(+1.14%)
Jun 27, 2022 3.420 3.560 3.350 3.500 158,734 +0.12(+3.55%)
Jun 24, 2022 3.640 3.720 3.250 3.380 2,811,128 -0.26(-7.14%)
Jun 23, 2022 3.620 3.650 3.545 3.640 234,560 +0.12(+3.41%)
Jun 22, 2022 3.260 3.740 3.260 3.520 203,717 +0.17(+5.07%)
Jun 21, 2022 3.410 3.410 3.190 3.350 177,432 +0.00(+0.00%)
Jun 17, 2022 3.150 3.450 3.090 3.350 192,664 +0.24(+7.72%)
Jun 16, 2022 3.490 3.490 3.070 3.110 133,756 -0.44(-12.39%)
Jun 15, 2022 3.600 3.690 3.500 3.550 77,878 -0.03(-0.84%)
Jun 14, 2022 3.650 3.840 3.370 3.580 156,131 -0.13(-3.50%)
Jun 13, 2022 3.400 3.750 3.260 3.710 282,515 +0.23(+6.61%)
Jun 10, 2022 3.550 3.550 3.250 3.480 199,430 -0.15(-4.13%)
Jun 09, 2022 3.490 3.710 3.330 3.630 270,801 +0.18(+5.22%)
Jun 08, 2022 3.180 3.500 3.090 3.450 168,894 +0.26(+8.15%)
Jun 07, 2022 2.870 3.200 2.800 3.190 279,971 +0.27(+9.25%)
Jun 06, 2022 2.870 2.970 2.660 2.920 138,727 +0.07(+2.46%)
Jun 03, 2022 2.750 2.875 2.690 2.850 80,365 +0.07(+2.52%)
Jun 02, 2022 2.710 2.820 2.700 2.780 75,322 +0.09(+3.35%)
Jun 01, 2022 2.750 2.780 2.660 2.690 105,821 +0.01(+0.37%)
May 31, 2022 2.870 2.870 2.650 2.680 100,894 -0.19(-6.62%)
May 27, 2022 2.570 2.890 2.520 2.870 123,103 +0.30(+11.67%)
May 26, 2022 2.400 2.600 2.380 2.570 58,796 +0.16(+6.64%)
May 25, 2022 2.330 2.490 2.270 2.410 88,954 +0.05(+2.12%)
May 24, 2022 2.430 2.430 2.290 2.360 42,153 -0.11(-4.45%)
May 23, 2022 2.480 2.540 2.350 2.470 96,406 +0.07(+2.92%)
May 20, 2022 2.510 2.550 2.300 2.400 101,514 -0.10(-4.00%)
May 19, 2022 2.360 2.570 2.275 2.500 90,933 +0.14(+5.93%)
May 18, 2022 2.470 2.490 2.265 2.360 179,629 -0.18(-7.09%)
May 17, 2022 2.560 2.620 2.370 2.540 115,108 +0.02(+0.79%)
May 16, 2022 2.540 2.630 2.480 2.520 166,692 -0.05(-1.95%)
May 13, 2022 2.280 2.610 2.200 2.570 487,389 +0.31(+13.72%)
May 12, 2022 2.220 2.350 2.102 2.260 314,559 +0.17(+8.13%)
May 11, 2022 2.160 2.230 2.050 2.090 346,545 -0.27(-11.44%)
May 10, 2022 2.360 2.525 1.980 2.360 6,052,734 +0.09(+3.96%)
May 09, 2022 2.440 2.443 2.260 2.270 178,027 -0.15(-6.20%)
May 06, 2022 2.440 2.460 2.400 2.420 144,623 -0.02(-0.82%)
May 05, 2022 2.510 2.620 2.400 2.440 86,397 -0.11(-4.31%)
May 04, 2022 2.480 2.570 2.400 2.550 211,850 +0.05(+2.00%)
May 03, 2022 2.520 2.635 2.420 2.500 190,311 -0.02(-0.79%)
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.