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

Neuronetics Inc (NQ: STIM )

2.300 UNCHANGED
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 (%)
Jul 31, 2020 2.650 2.710 2.610 2.670 152,500 +0.04(+1.52%)
Jul 30, 2020 2.800 2.830 2.620 2.630 302,084 -0.19(-6.74%)
Jul 29, 2020 2.970 3.000 2.780 2.820 197,719 -0.07(-2.42%)
Jul 28, 2020 2.980 3.000 2.890 2.890 169,586 -0.11(-3.67%)
Jul 27, 2020 3.010 3.070 2.870 3.000 208,498 -0.01(-0.33%)
Jul 24, 2020 2.960 3.140 2.910 3.010 133,500 +0.01(+0.33%)
Jul 23, 2020 3.350 3.350 2.960 3.000 312,047 -0.30(-9.09%)
Jul 22, 2020 3.100 3.450 3.100 3.300 488,263 +0.20(+6.45%)
Jul 21, 2020 3.000 3.140 2.980 3.100 306,777 +0.09(+2.99%)
Jul 20, 2020 3.330 3.340 2.910 3.010 563,541 -0.22(-6.81%)
Jul 17, 2020 2.980 3.500 2.960 3.230 1,169,000 +0.17(+5.56%)
Jul 16, 2020 2.700 3.220 2.460 3.060 2,339,440 +0.31(+11.27%)
Jul 15, 2020 2.210 3.640 2.190 2.750 20,946,286 +0.77(+38.89%)
Jul 14, 2020 1.870 2.000 1.870 1.980 540,221 +0.11(+5.88%)
Jul 13, 2020 1.970 1.980 1.860 1.870 335,750 -0.09(-4.59%)
Jul 10, 2020 1.800 2.060 1.800 1.960 755,900 +0.14(+7.69%)
Jul 09, 2020 1.900 1.910 1.810 1.820 512,984 -0.06(-3.19%)
Jul 08, 2020 1.920 1.950 1.860 1.880 491,143 -0.01(-0.53%)
Jul 07, 2020 1.860 2.120 1.800 1.890 1,675,162 +0.02(+1.07%)
Jul 06, 2020 1.850 1.930 1.820 1.870 260,975 +0.04(+2.19%)
Jul 02, 2020 1.890 1.900 1.820 1.830 269,100 -0.05(-2.66%)
Jul 01, 2020 1.920 1.980 1.850 1.880 353,562 -0.05(-2.59%)
Jun 30, 2020 2.040 2.110 1.930 1.930 632,789 -0.11(-5.39%)
Jun 29, 2020 2.080 2.190 1.930 2.040 809,267 -0.06(-2.86%)
Jun 26, 2020 2.060 2.100 1.910 2.100 1,810,900 +0.00(+0.00%)
Jun 25, 2020 1.940 2.110 1.840 2.100 1,135,830 +0.13(+6.60%)
Jun 24, 2020 2.020 2.050 1.830 1.970 1,134,422 -0.12(-5.74%)
Jun 23, 2020 2.130 3.060 2.040 2.090 17,743,716 +0.32(+18.08%)
Jun 22, 2020 1.830 1.850 1.700 1.770 267,609 -0.05(-2.75%)
Jun 19, 2020 1.870 1.890 1.780 1.820 214,200 -0.03(-1.62%)
Jun 18, 2020 1.900 1.900 1.810 1.850 128,482 -0.03(-1.60%)
Jun 17, 2020 1.940 1.940 1.850 1.880 193,956 -0.02(-1.05%)
Jun 16, 2020 1.950 1.980 1.840 1.900 112,303 +0.00(+0.00%)
Jun 15, 2020 1.920 1.980 1.780 1.900 259,839 +0.01(+0.53%)
Jun 12, 2020 2.050 2.060 1.840 1.890 203,000 -0.06(-3.08%)
Jun 11, 2020 2.150 2.200 1.900 1.950 343,573 -0.28(-12.56%)
Jun 10, 2020 2.340 2.340 2.210 2.230 209,981 -0.08(-3.46%)
Jun 09, 2020 2.320 2.350 2.100 2.310 299,444 +0.02(+0.87%)
Jun 08, 2020 2.060 2.330 2.000 2.290 489,645 +0.27(+13.37%)
Jun 05, 2020 1.880 2.040 1.870 2.020 364,300 +0.21(+11.60%)
Jun 04, 2020 1.890 1.960 1.790 1.810 325,245 -0.06(-3.21%)
Jun 03, 2020 1.810 2.110 1.810 1.870 513,671 +0.07(+3.89%)
Jun 02, 2020 1.850 1.860 1.780 1.800 155,680 -0.03(-1.64%)
Jun 01, 2020 1.850 1.960 1.830 1.830 164,550 +0.00(+0.00%)
May 29, 2020 1.930 1.935 1.800 1.830 157,300 -0.09(-4.69%)
May 28, 2020 2.040 2.120 1.905 1.920 246,485 -0.09(-4.48%)
May 27, 2020 2.040 2.050 1.920 2.010 71,912 +0.00(+0.00%)
May 26, 2020 2.030 2.050 1.970 2.010 67,097 +0.05(+2.55%)
May 22, 2020 2.030 2.030 1.920 1.960 91,800 -0.04(-2.00%)
May 21, 2020 1.990 2.060 1.940 2.000 47,812 +0.00(+0.00%)
May 20, 2020 2.000 2.080 1.980 2.000 106,069 +0.02(+1.01%)
May 19, 2020 2.020 2.050 1.830 1.980 239,258 -0.06(-2.94%)
May 18, 2020 2.120 2.176 1.990 2.040 130,345 -0.04(-1.92%)
May 15, 2020 1.970 2.150 1.950 2.080 91,700 +0.10(+5.05%)
May 14, 2020 2.050 2.050 1.890 1.980 103,143 -0.13(-6.16%)
May 13, 2020 2.230 2.290 2.010 2.110 186,305 -0.11(-4.95%)
May 12, 2020 2.440 2.440 2.220 2.220 99,295 -0.20(-8.26%)
May 11, 2020 2.320 2.450 2.200 2.420 126,130 +0.12(+5.22%)
May 08, 2020 2.220 2.490 2.200 2.300 180,500 +0.15(+6.98%)
May 07, 2020 2.250 2.270 2.150 2.150 172,458 -0.07(-3.15%)
May 06, 2020 2.250 2.290 2.180 2.220 113,368 -0.05(-2.20%)
May 05, 2020 2.220 2.430 2.160 2.270 370,015 -0.09(-3.81%)
May 04, 2020 2.270 2.400 2.200 2.360 104,992 +0.07(+3.06%)
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.