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 (%)
Nov 29, 2019 4.320 4.410 4.290 4.320 167,600 +0.05(+1.17%)
Nov 27, 2019 4.090 4.400 3.960 4.270 729,500 +0.24(+5.96%)
Nov 26, 2019 4.230 4.300 4.000 4.030 195,000 -0.19(-4.50%)
Nov 25, 2019 4.270 4.330 4.150 4.220 116,906 +0.00(+0.00%)
Nov 22, 2019 4.180 4.320 4.150 4.220 147,700 -0.01(-0.24%)
Nov 21, 2019 4.170 4.325 4.070 4.230 142,023 +0.06(+1.32%)
Nov 20, 2019 4.240 4.450 4.105 4.175 195,330 +0.05(+1.33%)
Nov 19, 2019 4.120 4.350 4.020 4.120 136,918 -0.04(-0.96%)
Nov 18, 2019 4.580 4.580 4.000 4.160 141,807 -0.35(-7.76%)
Nov 15, 2019 4.630 4.680 4.390 4.510 137,500 -0.08(-1.74%)
Nov 14, 2019 4.420 4.630 4.420 4.590 140,432 +0.17(+3.85%)
Nov 13, 2019 4.820 4.830 4.360 4.420 80,220 -0.43(-8.87%)
Nov 12, 2019 4.760 4.990 4.720 4.850 178,963 +0.12(+2.54%)
Nov 11, 2019 4.860 4.920 4.620 4.730 144,357 -0.15(-3.07%)
Nov 08, 2019 4.880 5.080 4.830 4.880 146,000 -0.02(-0.41%)
Nov 07, 2019 5.200 5.585 4.810 4.900 234,692 -0.20(-3.92%)
Nov 06, 2019 5.410 5.460 5.070 5.100 263,139 -0.36(-6.59%)
Nov 05, 2019 8.510 8.510 5.340 5.460 408,707 -3.51(-39.13%)
Nov 04, 2019 9.080 9.080 8.940 8.970 66,693 -0.03(-0.33%)
Nov 01, 2019 8.980 9.050 8.930 9.000 56,700 +0.09(+1.01%)
Oct 31, 2019 8.940 9.000 8.850 8.910 43,897 -0.04(-0.45%)
Oct 30, 2019 8.960 8.980 8.865 8.950 45,469 +0.11(+1.24%)
Oct 29, 2019 8.940 8.990 8.630 8.840 47,160 -0.10(-1.12%)
Oct 28, 2019 8.970 9.100 8.810 8.940 96,656 +0.04(+0.45%)
Oct 25, 2019 8.620 9.020 8.600 8.900 72,600 +0.27(+3.13%)
Oct 24, 2019 8.860 8.990 8.490 8.630 68,913 -0.25(-2.82%)
Oct 23, 2019 8.930 9.060 8.850 8.880 41,573 -0.11(-1.22%)
Oct 22, 2019 9.050 9.265 8.970 8.990 74,345 -0.07(-0.77%)
Oct 21, 2019 9.130 9.180 8.950 9.060 51,672 +0.05(+0.55%)
Oct 18, 2019 9.010 9.390 8.950 9.010 79,600 -0.05(-0.55%)
Oct 17, 2019 8.910 9.230 8.910 9.060 46,848 +0.20(+2.26%)
Oct 16, 2019 8.910 9.010 8.820 8.860 24,988 -0.05(-0.56%)
Oct 15, 2019 8.900 9.100 8.790 8.910 44,090 +0.03(+0.34%)
Oct 14, 2019 8.840 9.020 8.730 8.880 62,405 +0.01(+0.11%)
Oct 11, 2019 9.050 9.150 8.830 8.870 82,300 -0.06(-0.67%)
Oct 10, 2019 8.980 9.030 8.850 8.930 70,121 -0.07(-0.78%)
Oct 09, 2019 9.040 9.300 8.830 9.000 77,289 +0.05(+0.56%)
Oct 08, 2019 9.060 9.250 8.830 8.950 47,325 -0.27(-2.93%)
Oct 07, 2019 8.990 9.300 8.900 9.220 71,508 +0.20(+2.22%)
Oct 04, 2019 8.780 9.100 8.700 9.020 69,500 +0.24(+2.73%)
Oct 03, 2019 8.480 9.470 8.470 8.780 63,787 +0.27(+3.17%)
Oct 02, 2019 8.330 8.540 8.240 8.510 67,671 +0.21(+2.53%)
Oct 01, 2019 8.300 8.460 7.940 8.300 220,060 -0.01(-0.12%)
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%)
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.