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 (%)
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%)
Aug 03, 2020 2.700 2.820 2.680 2.710 360,364 +0.04(+1.50%)
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%)
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.