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

Neuronetics Inc (NQ: STIM )

2.360 -0.080 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2020 3.870 3.910 3.570 3.630 50,600 -0.25(-6.44%)
Jan 30, 2020 3.890 3.930 3.600 3.880 76,162 -0.03(-0.77%)
Jan 29, 2020 3.810 4.050 3.810 3.910 96,463 +0.10(+2.62%)
Jan 28, 2020 3.990 3.990 3.660 3.810 626,824 -0.16(-4.03%)
Jan 27, 2020 4.140 4.140 3.940 3.970 102,914 -0.22(-5.25%)
Jan 24, 2020 4.280 4.320 4.150 4.190 83,000 -0.08(-1.87%)
Jan 23, 2020 4.280 4.340 4.180 4.270 78,034 -0.02(-0.47%)
Jan 22, 2020 4.360 4.390 4.200 4.290 137,803 -0.06(-1.38%)
Jan 21, 2020 4.550 4.550 4.317 4.350 147,849 -0.04(-0.91%)
Jan 17, 2020 4.350 4.410 4.250 4.390 164,200 +0.04(+0.92%)
Jan 16, 2020 4.190 4.420 4.130 4.350 171,850 +0.19(+4.57%)
Jan 15, 2020 4.110 4.220 4.080 4.160 91,846 +0.00(+0.00%)
Jan 14, 2020 4.220 4.290 4.020 4.160 78,007 -0.06(-1.42%)
Jan 13, 2020 4.290 4.320 4.200 4.220 49,101 -0.04(-0.94%)
Jan 10, 2020 4.230 4.300 4.150 4.260 75,100 +0.05(+1.19%)
Jan 09, 2020 4.260 4.400 4.200 4.210 128,930 -0.09(-2.09%)
Jan 08, 2020 4.350 4.375 4.300 4.300 56,443 -0.02(-0.46%)
Jan 07, 2020 4.420 4.465 4.280 4.320 133,714 -0.10(-2.26%)
Jan 06, 2020 4.490 4.570 4.330 4.420 110,261 -0.08(-1.78%)
Jan 03, 2020 4.420 4.510 4.320 4.500 67,200 +0.01(+0.22%)
Jan 02, 2020 4.520 4.656 4.440 4.490 89,146 +0.00(+0.00%)
Dec 31, 2019 4.440 4.600 4.400 4.490 198,500 +0.01(+0.22%)
Dec 30, 2019 4.490 4.510 4.350 4.480 124,666 -0.02(-0.44%)
Dec 27, 2019 4.420 4.500 4.280 4.500 107,100 +0.06(+1.35%)
Dec 26, 2019 4.500 4.521 4.290 4.440 180,920 -0.06(-1.33%)
Dec 24, 2019 4.520 4.560 4.430 4.500 83,400 +0.01(+0.22%)
Dec 23, 2019 4.460 4.540 4.430 4.490 210,078 +0.00(+0.00%)
Dec 20, 2019 4.500 4.530 4.390 4.490 398,500 -0.01(-0.22%)
Dec 19, 2019 4.580 4.710 4.410 4.500 319,933 +0.00(+0.00%)
Dec 18, 2019 4.400 4.580 4.390 4.500 149,909 +0.06(+1.35%)
Dec 17, 2019 4.410 4.530 4.310 4.440 137,311 +0.04(+0.91%)
Dec 16, 2019 4.340 4.550 4.290 4.400 157,075 +0.11(+2.56%)
Dec 13, 2019 4.500 4.560 4.120 4.290 291,300 -0.18(-4.03%)
Dec 12, 2019 4.450 4.590 4.350 4.470 136,935 -0.02(-0.45%)
Dec 11, 2019 4.490 4.530 4.380 4.490 114,233 -0.03(-0.66%)
Dec 10, 2019 4.550 4.625 4.385 4.520 196,646 -0.10(-2.16%)
Dec 09, 2019 4.630 4.650 4.460 4.620 93,021 +0.03(+0.65%)
Dec 06, 2019 4.670 4.671 4.470 4.590 193,700 +0.05(+1.10%)
Dec 05, 2019 4.500 4.890 4.360 4.540 209,504 +0.04(+0.89%)
Dec 04, 2019 4.570 4.570 4.340 4.500 154,701 -0.04(-0.88%)
Dec 03, 2019 4.280 4.760 4.280 4.540 356,794 +0.26(+6.07%)
Dec 02, 2019 4.280 4.330 4.245 4.280 177,113 -0.04(-0.93%)
Nov 29, 2019 4.320 4.410 4.290 4.320 167,600 +0.05(+1.17%)
Nov 27, 2019 4.090 4.400 3.960 4.270 729,500 +0.24(+5.96%)
Nov 26, 2019 4.230 4.300 4.000 4.030 195,000 -0.19(-4.50%)
Nov 25, 2019 4.270 4.330 4.150 4.220 116,906 +0.00(+0.00%)
Nov 22, 2019 4.180 4.320 4.150 4.220 147,700 -0.01(-0.24%)
Nov 21, 2019 4.170 4.325 4.070 4.230 142,023 +0.06(+1.32%)
Nov 20, 2019 4.240 4.450 4.105 4.175 195,330 +0.05(+1.33%)
Nov 19, 2019 4.120 4.350 4.020 4.120 136,918 -0.04(-0.96%)
Nov 18, 2019 4.580 4.580 4.000 4.160 141,807 -0.35(-7.76%)
Nov 15, 2019 4.630 4.680 4.390 4.510 137,500 -0.08(-1.74%)
Nov 14, 2019 4.420 4.630 4.420 4.590 140,432 +0.17(+3.85%)
Nov 13, 2019 4.820 4.830 4.360 4.420 80,220 -0.43(-8.87%)
Nov 12, 2019 4.760 4.990 4.720 4.850 178,963 +0.12(+2.54%)
Nov 11, 2019 4.860 4.920 4.620 4.730 144,357 -0.15(-3.07%)
Nov 08, 2019 4.880 5.080 4.830 4.880 146,000 -0.02(-0.41%)
Nov 07, 2019 5.200 5.585 4.810 4.900 234,692 -0.20(-3.92%)
Nov 06, 2019 5.410 5.460 5.070 5.100 263,139 -0.36(-6.59%)
Nov 05, 2019 8.510 8.510 5.340 5.460 408,707 -3.51(-39.13%)
Nov 04, 2019 9.080 9.080 8.940 8.970 66,693 -0.03(-0.33%)
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.