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

Neuronetics Inc (NQ: STIM )

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2023 2.930 2.940 2.750 2.910 147,001 +0.00(+0.00%)
Mar 30, 2023 2.950 3.020 2.870 2.910 67,472 -0.01(-0.34%)
Mar 29, 2023 2.920 3.010 2.855 2.920 87,275 +0.06(+2.10%)
Mar 28, 2023 2.940 2.990 2.850 2.860 86,024 -0.07(-2.39%)
Mar 27, 2023 2.870 2.990 2.869 2.930 102,578 +0.12(+4.27%)
Mar 24, 2023 2.950 3.010 2.650 2.810 215,682 -0.12(-4.10%)
Mar 23, 2023 2.970 3.180 2.850 2.930 272,966 +0.01(+0.34%)
Mar 22, 2023 3.200 3.320 2.920 2.920 143,745 -0.24(-7.59%)
Mar 21, 2023 3.030 3.190 2.970 3.160 95,731 +0.28(+9.72%)
Mar 20, 2023 2.830 2.900 2.710 2.880 257,912 +0.05(+1.77%)
Mar 17, 2023 2.930 3.060 2.820 2.830 191,963 -0.13(-4.39%)
Mar 16, 2023 3.100 3.210 2.865 2.960 808,258 -0.10(-3.27%)
Mar 15, 2023 2.940 3.110 2.921 3.060 168,891 +0.02(+0.66%)
Mar 14, 2023 2.960 3.100 2.900 3.040 379,932 +0.12(+4.11%)
Mar 13, 2023 3.210 3.280 2.920 2.920 424,993 -0.25(-7.89%)
Mar 10, 2023 3.500 3.580 2.950 3.170 1,060,032 -0.34(-9.69%)
Mar 09, 2023 3.770 3.970 3.430 3.510 788,544 -0.24(-6.40%)
Mar 08, 2023 4.180 4.250 3.620 3.750 1,029,462 -0.46(-10.93%)
Mar 07, 2023 4.760 4.760 4.120 4.210 704,119 -1.00(-19.19%)
Mar 06, 2023 5.270 5.420 5.080 5.210 119,963 -0.06(-1.14%)
Mar 03, 2023 5.520 5.620 5.100 5.270 423,480 +0.05(+0.96%)
Mar 02, 2023 5.450 5.520 5.220 5.220 99,721 -0.29(-5.26%)
Mar 01, 2023 5.760 5.810 5.399 5.510 148,027 -0.18(-3.16%)
Feb 28, 2023 5.410 5.760 5.410 5.690 161,150 +0.26(+4.79%)
Feb 27, 2023 5.350 5.480 5.212 5.430 308,905 +0.18(+3.43%)
Feb 24, 2023 4.990 5.310 4.840 5.250 280,778 +0.22(+4.37%)
Feb 23, 2023 5.630 6.150 5.000 5.030 382,691 -0.56(-10.02%)
Feb 22, 2023 5.785 5.815 5.550 5.590 101,024 -0.14(-2.44%)
Feb 21, 2023 5.820 5.930 5.580 5.730 214,679 -0.13(-2.22%)
Feb 17, 2023 5.810 5.920 5.720 5.860 329,824 -0.04(-0.68%)
Feb 16, 2023 5.900 6.050 5.675 5.900 183,899 -0.03(-0.51%)
Feb 15, 2023 5.950 6.010 5.810 5.930 173,068 +0.07(+1.19%)
Feb 14, 2023 5.570 6.036 5.410 5.860 275,859 +0.36(+6.55%)
Feb 13, 2023 5.570 5.570 5.345 5.500 187,776 +0.04(+0.73%)
Feb 10, 2023 5.610 5.660 5.450 5.460 125,026 -0.16(-2.85%)
Feb 09, 2023 5.920 6.110 5.610 5.620 113,126 -0.28(-4.75%)
Feb 08, 2023 6.000 6.090 5.860 5.900 138,244 -0.16(-2.64%)
Feb 07, 2023 6.090 6.100 5.930 6.060 320,500 -0.04(-0.66%)
Feb 06, 2023 6.430 6.430 6.090 6.100 116,983 -0.33(-5.13%)
Feb 03, 2023 6.380 6.630 6.330 6.430 247,811 +0.04(+0.63%)
Feb 02, 2023 6.230 6.430 6.230 6.390 209,694 +0.21(+3.40%)
Feb 01, 2023 5.920 6.210 5.865 6.180 164,993 +0.30(+5.10%)
Jan 31, 2023 5.850 5.980 5.840 5.880 51,765 +0.04(+0.68%)
Jan 30, 2023 5.780 5.895 5.750 5.840 51,609 +0.04(+0.69%)
Jan 27, 2023 5.830 5.980 5.765 5.800 144,819 -0.03(-0.51%)
Jan 26, 2023 5.970 6.089 5.720 5.830 148,311 -0.10(-1.69%)
Jan 25, 2023 5.880 6.070 5.855 5.930 80,417 +0.04(+0.68%)
Jan 24, 2023 5.820 5.950 5.780 5.890 67,351 +0.06(+1.03%)
Jan 23, 2023 6.010 6.170 5.750 5.830 165,699 -0.20(-3.32%)
Jan 20, 2023 5.730 6.030 5.710 6.030 205,443 +0.30(+5.24%)
Jan 19, 2023 6.050 6.050 5.710 5.730 276,613 -0.11(-1.88%)
Jan 18, 2023 6.100 6.230 5.820 5.840 342,222 -0.33(-5.35%)
Jan 17, 2023 6.190 6.430 6.040 6.170 240,856 -0.10(-1.59%)
Jan 13, 2023 6.270 6.360 6.120 6.270 222,432 -0.03(-0.48%)
Jan 12, 2023 6.200 6.370 5.970 6.300 249,338 +0.19(+3.11%)
Jan 11, 2023 6.570 6.680 6.052 6.110 294,119 -0.38(-5.86%)
Jan 10, 2023 6.720 6.952 6.460 6.490 317,816 -0.06(-0.92%)
Jan 09, 2023 6.670 6.870 6.520 6.550 414,129 -0.06(-0.91%)
Jan 06, 2023 6.390 6.690 6.240 6.610 146,698 +0.23(+3.61%)
Jan 05, 2023 6.690 6.690 6.080 6.380 432,126 -0.33(-4.92%)
Jan 04, 2023 6.710 6.880 6.610 6.710 182,224 +0.11(+1.67%)
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.