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

Neuronetics Inc (NQ: STIM )

2.167 -0.133 (-5.78%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 24, 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 (%)
Oct 30, 2020 5.300 5.300 4.870 4.950 196,600 -0.36(-6.78%)
Oct 29, 2020 5.140 5.400 5.110 5.310 85,385 +0.17(+3.31%)
Oct 28, 2020 5.280 5.350 4.880 5.140 178,343 -0.26(-4.81%)
Oct 27, 2020 5.750 5.750 5.350 5.400 98,931 -0.35(-6.09%)
Oct 26, 2020 5.790 5.930 5.290 5.750 183,866 +0.14(+2.50%)
Oct 23, 2020 5.820 5.820 5.310 5.610 153,800 -0.12(-2.09%)
Oct 22, 2020 5.750 5.850 5.590 5.730 75,143 -0.01(-0.17%)
Oct 21, 2020 6.250 6.280 5.650 5.740 173,276 -0.70(-10.87%)
Oct 20, 2020 6.050 6.300 5.850 6.440 131,078 +0.41(+6.80%)
Oct 19, 2020 6.270 6.540 5.900 6.030 182,250 -0.22(-3.52%)
Oct 16, 2020 6.180 6.470 6.050 6.250 168,500 +0.07(+1.13%)
Oct 15, 2020 6.310 6.310 5.860 6.180 162,258 -0.27(-4.19%)
Oct 14, 2020 6.280 6.590 6.200 6.450 159,446 +0.08(+1.26%)
Oct 13, 2020 6.790 6.850 6.210 6.370 185,650 -0.36(-5.35%)
Oct 12, 2020 6.490 6.850 6.430 6.730 241,642 +0.24(+3.70%)
Oct 09, 2020 6.450 6.750 6.340 6.490 209,800 +0.05(+0.78%)
Oct 08, 2020 6.230 6.440 6.160 6.440 232,334 +0.37(+6.10%)
Oct 07, 2020 5.870 6.350 5.841 6.070 319,305 +0.23(+3.94%)
Oct 06, 2020 5.320 6.150 5.250 5.840 763,096 +0.67(+12.96%)
Oct 05, 2020 5.330 5.790 5.000 5.170 438,349 -0.09(-1.71%)
Oct 02, 2020 4.910 5.280 4.800 5.260 151,000 +0.21(+4.16%)
Oct 01, 2020 4.850 5.150 4.730 5.050 247,793 +0.19(+3.91%)
Sep 30, 2020 5.030 5.372 4.780 4.860 315,527 -0.20(-3.95%)
Sep 29, 2020 4.600 5.200 4.520 5.060 476,615 +0.54(+11.95%)
Sep 28, 2020 4.320 4.720 4.320 4.520 399,430 +0.18(+4.15%)
Sep 25, 2020 4.360 4.410 4.150 4.340 166,000 -0.02(-0.46%)
Sep 24, 2020 4.050 4.920 4.010 4.360 808,159 +0.22(+5.31%)
Sep 23, 2020 4.600 4.630 4.030 4.140 273,222 -0.46(-10.00%)
Sep 22, 2020 4.240 4.680 4.130 4.600 260,654 +0.41(+9.79%)
Sep 21, 2020 4.210 4.340 4.020 4.190 236,784 -0.01(-0.24%)
Sep 18, 2020 4.170 4.700 4.170 4.200 301,300 +0.04(+0.96%)
Sep 17, 2020 4.250 4.300 4.070 4.160 155,810 -0.09(-2.12%)
Sep 16, 2020 4.300 4.440 4.240 4.250 147,857 +0.02(+0.47%)
Sep 15, 2020 4.460 4.460 4.150 4.230 284,271 -0.23(-5.16%)
Sep 14, 2020 4.170 4.610 4.110 4.460 350,211 +0.31(+7.47%)
Sep 11, 2020 4.160 4.232 4.070 4.150 108,700 +0.03(+0.73%)
Sep 10, 2020 4.250 4.320 4.090 4.120 368,123 -0.14(-3.29%)
Sep 09, 2020 4.220 4.380 4.080 4.260 208,725 +0.06(+1.43%)
Sep 08, 2020 4.170 4.390 4.030 4.200 263,830 +0.01(+0.24%)
Sep 04, 2020 4.200 4.260 3.960 4.190 298,300 -0.06(-1.41%)
Sep 03, 2020 4.530 4.540 4.150 4.250 386,409 -0.29(-6.39%)
Sep 02, 2020 4.770 4.790 4.350 4.540 510,120 -0.19(-4.02%)
Sep 01, 2020 5.820 5.860 4.620 4.730 856,397 -1.14(-19.42%)
Aug 31, 2020 5.390 6.340 5.390 5.870 778,624 +0.48(+8.91%)
Aug 28, 2020 5.340 5.415 5.180 5.390 141,600 +0.05(+0.94%)
Aug 27, 2020 5.210 5.470 5.110 5.340 213,117 +0.07(+1.33%)
Aug 26, 2020 5.330 5.500 5.060 5.270 237,437 -0.06(-1.13%)
Aug 25, 2020 5.390 5.440 5.050 5.330 389,458 -0.08(-1.48%)
Aug 24, 2020 5.640 5.680 5.000 5.410 595,832 +0.13(+2.46%)
Aug 21, 2020 4.680 5.350 4.680 5.280 574,900 +0.54(+11.39%)
Aug 20, 2020 4.700 4.830 4.580 4.740 259,342 +0.09(+1.94%)
Aug 19, 2020 4.460 4.720 4.450 4.650 109,544 +0.18(+4.03%)
Aug 18, 2020 4.890 4.956 4.390 4.470 249,673 -0.42(-8.59%)
Aug 17, 2020 4.750 4.950 4.620 4.890 353,349 +0.17(+3.60%)
Aug 14, 2020 4.320 4.810 4.170 4.720 392,000 +0.34(+7.76%)
Aug 13, 2020 4.430 4.500 4.250 4.380 316,627 -0.18(-3.95%)
Aug 12, 2020 4.840 5.100 4.490 4.560 663,706 -0.24(-5.00%)
Aug 11, 2020 4.420 4.970 4.350 4.800 1,443,578 +0.47(+10.85%)
Aug 10, 2020 3.540 4.370 3.430 4.330 888,170 +0.81(+23.01%)
Aug 07, 2020 3.600 4.000 3.420 3.520 940,400 -0.13(-3.56%)
Aug 06, 2020 3.220 3.700 3.160 3.650 1,052,728 +0.42(+13.00%)
Aug 05, 2020 3.120 3.240 2.990 3.230 645,109 +0.22(+7.31%)
Aug 04, 2020 3.250 3.270 2.860 3.010 772,031 +0.30(+11.07%)
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.