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

Neuronetics Inc (NQ: STIM )

2.360 UNCHANGED
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 (%)
Sep 30, 2019 8.800 8.930 8.230 8.310 81,540 -0.43(-4.92%)
Sep 27, 2019 8.710 8.835 8.460 8.740 250,700 +0.08(+0.92%)
Sep 26, 2019 8.980 9.150 8.580 8.660 71,478 -0.32(-3.56%)
Sep 25, 2019 9.290 9.395 8.910 8.980 144,775 -0.30(-3.23%)
Sep 24, 2019 10.04 10.22 9.101 9.280 97,266 -0.80(-7.94%)
Sep 23, 2019 10.34 10.34 9.690 10.08 113,141 -0.20(-1.95%)
Sep 20, 2019 10.74 10.98 10.18 10.28 327,200 -0.35(-3.29%)
Sep 19, 2019 11.00 11.12 10.50 10.63 77,309 -0.36(-3.28%)
Sep 18, 2019 10.96 11.10 10.83 10.99 70,956 +0.03(+0.27%)
Sep 17, 2019 10.51 11.13 10.51 10.96 108,630 +0.46(+4.38%)
Sep 16, 2019 11.27 11.27 10.30 10.50 81,820 -0.80(-7.08%)
Sep 13, 2019 11.29 11.56 11.23 11.30 104,900 -0.12(-1.05%)
Sep 12, 2019 11.53 11.57 10.82 11.42 93,478 -0.07(-0.61%)
Sep 11, 2019 11.62 11.68 11.09 11.49 67,301 -0.04(-0.35%)
Sep 10, 2019 11.76 11.88 11.43 11.53 66,952 -0.40(-3.35%)
Sep 09, 2019 11.63 12.20 11.19 11.93 70,216 +0.55(+4.83%)
Sep 06, 2019 10.98 11.59 10.85 11.38 34,800 +0.42(+3.83%)
Sep 05, 2019 10.77 11.07 10.22 10.96 70,951 +0.43(+4.08%)
Sep 04, 2019 10.54 11.00 10.31 10.53 77,275 +0.05(+0.48%)
Sep 03, 2019 10.46 10.98 10.07 10.48 39,574 -0.19(-1.78%)
Aug 30, 2019 9.890 10.74 9.890 10.67 33,400 +0.82(+8.32%)
Aug 29, 2019 9.570 9.930 9.435 9.850 62,929 +0.39(+4.12%)
Aug 28, 2019 9.670 9.670 9.240 9.460 103,701 +0.01(+0.11%)
Aug 27, 2019 9.750 9.750 9.020 9.450 29,600 -0.23(-2.38%)
Aug 26, 2019 9.580 9.740 9.357 9.680 42,167 +0.21(+2.22%)
Aug 23, 2019 9.700 9.800 9.400 9.470 145,200 -0.30(-3.07%)
Aug 22, 2019 9.890 10.00 9.520 9.770 56,342 -0.10(-1.01%)
Aug 21, 2019 10.06 10.09 9.850 9.870 22,840 -0.03(-0.30%)
Aug 20, 2019 10.06 10.21 9.900 9.900 37,272 -0.20(-1.98%)
Aug 19, 2019 10.16 10.46 10.00 10.10 39,469 +0.10(+1.00%)
Aug 16, 2019 9.760 10.03 9.750 10.00 56,100 +0.35(+3.63%)
Aug 15, 2019 9.800 9.920 9.545 9.650 56,606 -0.04(-0.41%)
Aug 14, 2019 9.850 10.02 9.680 9.690 75,200 -0.31(-3.10%)
Aug 13, 2019 9.920 10.34 9.900 10.00 50,393 +0.06(+0.60%)
Aug 12, 2019 9.900 10.21 9.890 9.940 53,487 +0.05(+0.51%)
Aug 09, 2019 10.13 10.37 9.870 9.890 45,900 -0.12(-1.20%)
Aug 08, 2019 10.53 10.53 9.970 10.01 131,426 -0.53(-5.03%)
Aug 07, 2019 10.45 10.83 10.02 10.54 25,926 +0.02(+0.19%)
Aug 06, 2019 10.65 11.67 9.970 10.52 42,747 +0.15(+1.45%)
Aug 05, 2019 11.10 11.32 10.24 10.37 62,571 -0.93(-8.23%)
Aug 02, 2019 11.45 11.99 11.16 11.30 54,000 -0.15(-1.31%)
Aug 01, 2019 11.82 12.00 11.20 11.45 27,029 -0.46(-3.86%)
Jul 31, 2019 12.05 12.24 11.42 11.91 49,190 -0.14(-1.16%)
Jul 30, 2019 11.28 12.24 11.26 12.05 45,330 +0.71(+6.26%)
Jul 29, 2019 11.82 11.82 11.07 11.34 101,473 -0.13(-1.13%)
Jul 26, 2019 11.05 11.77 10.98 11.47 28,900 +0.50(+4.56%)
Jul 25, 2019 11.41 12.02 10.89 10.97 30,533 -0.46(-4.02%)
Jul 24, 2019 11.11 11.59 10.79 11.43 110,249 +0.28(+2.51%)
Jul 23, 2019 11.53 11.53 10.91 11.15 43,181 -0.33(-2.87%)
Jul 22, 2019 12.57 12.57 11.39 11.48 41,418 -1.00(-8.01%)
Jul 19, 2019 12.66 12.71 12.41 12.48 57,200 -0.18(-1.42%)
Jul 18, 2019 12.87 12.87 12.41 12.66 56,534 -0.14(-1.09%)
Jul 17, 2019 13.00 13.00 12.61 12.80 112,891 +0.19(+1.51%)
Jul 16, 2019 12.87 12.97 12.51 12.61 25,367 -0.23(-1.79%)
Jul 15, 2019 12.87 12.90 12.35 12.84 43,805 +0.04(+0.31%)
Jul 12, 2019 13.04 13.31 12.62 12.80 90,800 -0.23(-1.77%)
Jul 11, 2019 12.77 13.20 12.55 13.03 53,654 +0.30(+2.36%)
Jul 10, 2019 12.62 12.81 12.38 12.73 50,349 +0.28(+2.25%)
Jul 09, 2019 12.42 12.57 12.34 12.45 30,970 -0.07(-0.56%)
Jul 08, 2019 12.90 12.90 12.40 12.52 97,874 -0.43(-3.32%)
Jul 05, 2019 12.47 13.17 12.45 12.95 65,800 +0.44(+3.52%)
Jul 03, 2019 12.69 13.05 12.50 12.51 72,800 +0.00(+0.00%)
Jul 02, 2019 12.50 12.90 12.39 12.51 82,084 +0.00(+0.00%)
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.