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

Neuronetics Inc (NQ: STIM )

2.300 -0.060 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2020 2.000 2.160 1.760 1.890 509,147 -0.15(-7.35%)
Mar 30, 2020 1.620 2.280 1.470 2.040 1,653,411 +0.45(+28.30%)
Mar 27, 2020 1.610 1.700 1.540 1.590 170,800 -0.05(-3.05%)
Mar 26, 2020 1.540 1.740 1.490 1.640 242,556 +0.13(+8.61%)
Mar 25, 2020 1.700 1.900 1.470 1.510 1,126,757 +0.05(+3.42%)
Mar 24, 2020 1.350 1.550 1.310 1.460 1,495,170 +0.18(+14.06%)
Mar 23, 2020 1.450 1.540 1.260 1.280 249,382 -0.17(-11.72%)
Mar 20, 2020 1.510 1.780 1.420 1.450 207,400 -0.05(-3.33%)
Mar 19, 2020 1.370 1.580 1.320 1.500 222,967 +0.17(+12.78%)
Mar 18, 2020 1.660 1.790 1.250 1.330 487,348 -0.43(-24.43%)
Mar 17, 2020 2.040 2.080 1.570 1.760 429,431 -0.18(-9.28%)
Mar 16, 2020 1.960 2.090 1.870 1.940 135,606 -0.14(-6.73%)
Mar 13, 2020 2.220 2.430 1.980 2.080 338,400 -0.11(-5.02%)
Mar 12, 2020 1.980 2.450 1.930 2.190 250,320 +0.12(+5.80%)
Mar 11, 2020 2.040 2.160 1.860 2.070 264,610 +0.02(+0.98%)
Mar 10, 2020 2.100 2.210 1.950 2.050 432,436 +0.08(+4.06%)
Mar 09, 2020 2.500 2.650 1.860 1.970 542,846 -0.64(-24.52%)
Mar 06, 2020 3.200 3.570 2.490 2.610 3,080,800 -0.10(-3.69%)
Mar 05, 2020 2.680 2.810 2.500 2.710 386,630 +0.03(+1.12%)
Mar 04, 2020 2.550 2.820 2.550 2.680 340,401 +0.20(+8.06%)
Mar 03, 2020 3.000 3.210 2.390 2.480 595,918 -0.46(-15.65%)
Mar 02, 2020 2.920 3.000 2.830 2.940 337,127 +0.04(+1.55%)
Feb 28, 2020 2.860 2.940 2.780 2.895 163,500 -0.06(-1.86%)
Feb 27, 2020 2.920 3.020 2.830 2.950 162,355 -0.03(-1.01%)
Feb 26, 2020 3.060 3.160 2.910 2.980 90,800 -0.06(-1.97%)
Feb 25, 2020 3.180 3.206 2.990 3.040 164,791 -0.13(-4.10%)
Feb 24, 2020 3.170 3.200 3.080 3.170 63,650 -0.10(-3.06%)
Feb 21, 2020 3.270 3.280 3.110 3.270 92,800 +0.02(+0.62%)
Feb 20, 2020 3.310 3.310 3.150 3.250 63,571 -0.06(-1.81%)
Feb 19, 2020 3.270 3.390 3.200 3.310 144,801 +0.04(+1.22%)
Feb 18, 2020 3.450 3.479 3.170 3.270 136,360 -0.13(-3.82%)
Feb 14, 2020 3.250 3.450 3.230 3.400 83,500 +0.15(+4.62%)
Feb 13, 2020 3.210 3.270 3.100 3.250 74,155 +0.02(+0.62%)
Feb 12, 2020 3.460 3.550 3.190 3.230 133,768 -0.19(-5.56%)
Feb 11, 2020 3.330 3.470 3.250 3.420 131,069 +0.14(+4.27%)
Feb 10, 2020 3.260 3.410 3.250 3.280 62,357 -0.04(-1.20%)
Feb 07, 2020 3.510 3.590 3.080 3.320 347,400 -0.19(-5.41%)
Feb 06, 2020 4.170 4.170 3.460 3.510 183,999 -0.17(-4.62%)
Feb 05, 2020 3.640 3.740 3.570 3.680 88,768 +0.06(+1.66%)
Feb 04, 2020 3.790 3.790 3.540 3.620 66,834 -0.11(-2.95%)
Feb 03, 2020 3.630 3.800 3.580 3.730 66,284 +0.10(+2.75%)
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%)
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.