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 (%)
Nov 30, 2021 3.930 4.000 3.750 3.870 203,249 -0.13(-3.25%)
Nov 29, 2021 4.160 4.200 3.920 4.000 205,996 -0.12(-2.91%)
Nov 26, 2021 4.240 4.350 4.070 4.120 107,201 -0.19(-4.41%)
Nov 24, 2021 4.220 4.350 4.150 4.310 105,018 +0.09(+2.13%)
Nov 23, 2021 4.170 4.250 4.080 4.220 295,945 +0.11(+2.68%)
Nov 22, 2021 4.020 4.210 3.940 4.110 259,908 +0.11(+2.75%)
Nov 19, 2021 4.210 4.280 3.990 4.000 170,816 -0.12(-2.91%)
Nov 18, 2021 4.380 4.140 4.090 4.120 190,059 -0.22(-5.07%)
Nov 17, 2021 4.610 4.680 4.310 4.340 187,181 -0.32(-6.87%)
Nov 16, 2021 4.710 4.710 4.465 4.660 354,798 +0.05(+1.08%)
Nov 15, 2021 5.190 5.380 4.580 4.610 247,253 -0.52(-10.14%)
Nov 12, 2021 5.300 5.570 5.080 5.130 283,688 -0.22(-4.11%)
Nov 11, 2021 5.550 5.560 5.140 5.350 381,837 -0.22(-3.95%)
Nov 10, 2021 5.530 5.570 550,075 +0.04(+0.72%)
Nov 09, 2021 5.110 5.910 5.000 5.530 291,334 -0.07(-1.25%)
Nov 08, 2021 5.440 5.640 5.380 5.600 248,249 +0.22(+4.09%)
Nov 05, 2021 5.470 5.510 5.280 5.380 169,338 -0.04(-0.74%)
Nov 04, 2021 5.540 5.690 5.370 5.420 118,904 -0.07(-1.28%)
Nov 03, 2021 5.360 5.533 5.260 5.490 333,782 +0.14(+2.62%)
Nov 02, 2021 5.410 5.445 5.230 5.350 114,317 -0.04(-0.74%)
Nov 01, 2021 5.190 5.430 5.290 5.390 309,545 +0.19(+3.65%)
Oct 29, 2021 5.210 5.290 5.110 5.200 118,664 -0.03(-0.57%)
Oct 28, 2021 5.130 5.480 5.100 5.230 128,859 +0.09(+1.75%)
Oct 27, 2021 5.120 5.300 4.970 5.140 137,572 +0.01(+0.19%)
Oct 26, 2021 5.260 5.130 166,757 -0.12(-2.29%)
Oct 25, 2021 5.330 5.470 5.160 5.250 281,313 -0.07(-1.32%)
Oct 22, 2021 5.450 5.470 5.300 5.320 143,487 -0.14(-2.56%)
Oct 21, 2021 5.690 5.690 5.390 5.460 294,951 -0.12(-2.15%)
Oct 20, 2021 5.250 5.669 5.250 5.580 336,759 +0.35(+6.69%)
Oct 19, 2021 4.980 5.230 4.976 5.230 357,676 +0.19(+3.77%)
Oct 18, 2021 4.900 5.100 4.880 5.040 474,411 +0.18(+3.70%)
Oct 15, 2021 4.970 5.010 4.800 4.860 566,237 -0.08(-1.62%)
Oct 14, 2021 4.840 5.100 4.620 4.940 1,291,527 +0.11(+2.28%)
Oct 13, 2021 4.680 5.565 4.660 4.830 3,502,647 -1.57(-24.53%)
Oct 12, 2021 6.270 6.440 6.270 6.400 161,604 +0.13(+2.07%)
Oct 11, 2021 6.530 6.530 6.210 6.270 223,229 -0.14(-2.18%)
Oct 08, 2021 6.530 6.670 6.380 6.410 115,380 -0.18(-2.73%)
Oct 07, 2021 6.430 6.630 6.370 6.590 516,183 +0.22(+3.45%)
Oct 06, 2021 6.490 6.547 6.300 6.370 258,115 -0.12(-1.85%)
Oct 05, 2021 6.340 6.490 6.240 6.490 193,731 +0.18(+2.85%)
Oct 04, 2021 6.530 6.530 6.230 6.310 139,115 -0.28(-4.25%)
Oct 01, 2021 6.600 6.680 6.350 6.590 255,282 +0.03(+0.46%)
Sep 30, 2021 6.620 6.780 6.470 6.560 570,632 +0.11(+1.71%)
Sep 29, 2021 6.210 6.615 6.210 6.450 279,879 +0.20(+3.20%)
Sep 28, 2021 6.760 6.760 6.050 6.250 608,905 -0.43(-6.44%)
Sep 27, 2021 6.790 6.800 6.450 6.680 303,645 +0.11(+1.67%)
Sep 24, 2021 6.620 6.840 6.490 6.570 628,839 -0.16(-2.38%)
Sep 23, 2021 6.500 6.820 6.230 6.730 371,290 +0.37(+5.82%)
Sep 22, 2021 6.300 6.560 6.300 6.360 165,439 +0.14(+2.25%)
Sep 21, 2021 6.550 6.610 6.160 6.220 223,115 -0.30(-4.60%)
Sep 20, 2021 6.210 6.630 6.010 6.520 442,624 +0.08(+1.24%)
Sep 17, 2021 6.560 6.690 6.400 6.440 921,240 -0.06(-0.92%)
Sep 16, 2021 6.550 6.820 6.110 6.500 359,585 -0.05(-0.76%)
Sep 15, 2021 6.600 6.980 6.410 6.550 429,818 +0.03(+0.46%)
Sep 14, 2021 6.780 6.900 6.430 6.520 721,188 -0.28(-4.12%)
Sep 13, 2021 6.990 7.000 6.520 6.800 248,448 -0.04(-0.58%)
Sep 10, 2021 7.100 7.140 6.780 6.840 211,395 -0.24(-3.39%)
Sep 09, 2021 7.010 7.210 6.810 7.080 226,202 +0.05(+0.71%)
Sep 08, 2021 7.330 7.420 7.000 7.030 170,005 -0.29(-3.96%)
Sep 07, 2021 7.500 7.660 7.060 7.320 263,684 -0.23(-3.05%)
Sep 03, 2021 7.730 7.820 7.210 7.550 308,664 -0.22(-2.83%)
Sep 02, 2021 7.550 8.010 7.400 7.770 639,370 +0.20(+2.64%)
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.