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

Neuronetics Inc (NQ: STIM )

2.510 +0.020 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 3.490 3.536 3.250 3.370 62,226 -0.17(-4.67%)
Apr 29, 2024 3.480 3.570 3.439 3.535 34,809 +0.04(+1.29%)
Apr 26, 2024 3.520 3.550 3.345 3.490 44,573 -0.03(-0.85%)
Apr 25, 2024 3.690 3.690 3.450 3.520 53,002 -0.23(-6.13%)
Apr 24, 2024 3.820 3.900 3.690 3.750 21,117 -0.11(-2.85%)
Apr 23, 2024 4.130 4.170 3.770 3.860 41,466 +0.12(+3.21%)
Apr 22, 2024 3.860 3.860 3.690 3.740 54,966 -0.06(-1.58%)
Apr 19, 2024 3.780 4.040 3.760 3.800 48,573 -0.03(-0.78%)
Apr 18, 2024 3.970 3.970 3.740 3.830 85,250 -0.13(-3.28%)
Apr 17, 2024 4.050 4.070 3.920 3.960 23,740 -0.08(-1.98%)
Apr 16, 2024 4.140 4.183 4.000 4.040 25,385 -0.12(-2.88%)
Apr 15, 2024 4.360 4.390 3.980 4.160 103,802 -0.16(-3.70%)
Apr 12, 2024 4.300 4.360 4.040 4.320 221,313 +0.00(+0.00%)
Apr 11, 2024 4.340 4.405 4.220 4.320 194,292 -0.01(-0.23%)
Apr 10, 2024 4.280 4.463 4.170 4.330 96,343 -0.10(-2.26%)
Apr 09, 2024 4.210 4.565 4.170 4.430 291,670 +0.28(+6.75%)
Apr 08, 2024 4.080 4.330 4.010 4.150 241,245 +0.07(+1.72%)
Apr 05, 2024 4.030 4.200 3.900 4.080 300,418 +0.01(+0.25%)
Apr 04, 2024 4.290 4.300 3.960 4.070 220,552 -0.17(-4.01%)
Apr 03, 2024 4.460 4.680 4.202 4.240 122,424 -0.30(-6.61%)
Apr 02, 2024 4.860 4.860 4.520 4.540 79,478 -0.27(-5.61%)
Apr 01, 2024 4.810 5.070 4.690 4.810 183,881 +0.05(+1.05%)
Mar 28, 2024 4.800 4.910 4.640 4.760 64,294 -0.04(-0.83%)
Mar 27, 2024 4.790 4.910 4.540 4.800 140,665 +0.04(+0.84%)
Mar 26, 2024 4.750 4.800 4.580 4.760 160,030 +0.05(+1.06%)
Mar 25, 2024 4.800 4.990 4.440 4.710 958,323 +0.48(+11.35%)
Mar 22, 2024 4.290 4.366 3.990 4.230 100,125 -0.06(-1.40%)
Mar 21, 2024 4.380 4.440 4.190 4.290 158,649 -0.01(-0.23%)
Mar 20, 2024 4.260 4.440 4.210 4.300 113,606 +0.03(+0.70%)
Mar 19, 2024 3.770 4.270 3.690 4.270 114,659 +0.48(+12.66%)
Mar 18, 2024 3.940 3.990 3.760 3.790 86,216 -0.11(-2.82%)
Mar 15, 2024 3.900 4.075 3.890 3.900 73,580 -0.06(-1.52%)
Mar 14, 2024 4.150 4.230 3.880 3.960 95,078 -0.26(-6.16%)
Mar 13, 2024 4.280 4.430 4.190 4.220 104,425 -0.09(-2.09%)
Mar 12, 2024 4.210 4.370 4.000 4.310 188,061 +0.08(+1.89%)
Mar 11, 2024 4.150 4.440 4.140 4.230 355,218 +0.11(+2.67%)
Mar 08, 2024 4.010 4.178 3.840 4.120 248,391 +0.15(+3.78%)
Mar 07, 2024 4.020 4.200 3.833 3.970 401,411 -0.05(-1.24%)
Mar 06, 2024 3.340 4.160 3.274 4.020 558,365 +0.80(+24.84%)
Mar 05, 2024 3.000 3.290 2.900 3.220 343,874 +0.43(+15.41%)
Mar 04, 2024 3.010 3.100 2.790 2.790 102,189 -0.22(-7.31%)
Mar 01, 2024 3.000 3.118 2.780 3.010 162,647 +0.01(+0.33%)
Feb 29, 2024 3.030 3.210 2.770 3.000 382,168 +0.03(+1.01%)
Feb 28, 2024 3.250 3.311 2.950 2.970 380,699 -0.28(-8.62%)
Feb 27, 2024 3.350 3.440 3.210 3.250 71,696 -0.04(-1.22%)
Feb 26, 2024 3.300 3.390 3.145 3.290 148,181 +0.00(+0.00%)
Feb 23, 2024 3.300 3.340 3.090 3.290 96,776 +0.01(+0.30%)
Feb 22, 2024 3.220 3.320 3.077 3.280 75,325 +0.08(+2.66%)
Feb 21, 2024 3.020 3.340 3.020 3.195 189,460 +0.17(+5.45%)
Feb 20, 2024 3.140 3.140 2.820 3.030 116,348 -0.07(-2.26%)
Feb 16, 2024 3.130 3.190 2.920 3.100 211,032 -0.05(-1.74%)
Feb 15, 2024 3.510 3.510 3.010 3.155 287,109 -0.33(-9.34%)
Feb 14, 2024 3.430 3.540 3.260 3.480 88,325 +0.18(+5.45%)
Feb 13, 2024 3.610 3.680 3.210 3.300 135,396 -0.42(-11.29%)
Feb 12, 2024 3.610 3.920 3.605 3.720 194,104 +0.12(+3.33%)
Feb 09, 2024 3.590 3.697 3.440 3.600 142,050 +0.01(+0.28%)
Feb 08, 2024 3.550 3.699 3.540 3.590 91,461 +0.05(+1.41%)
Feb 07, 2024 3.500 3.690 3.470 3.540 137,453 +0.02(+0.57%)
Feb 06, 2024 3.310 3.520 3.210 3.520 85,700 +0.22(+6.67%)
Feb 05, 2024 3.310 3.360 3.240 3.300 54,450 -0.08(-2.37%)
Feb 02, 2024 3.260 3.390 3.250 3.380 82,095 +0.03(+0.90%)
Feb 01, 2024 3.380 3.460 3.065 3.350 177,840 -0.05(-1.47%)
Jan 31, 2024 3.510 3.635 3.300 3.400 215,500 -0.10(-2.86%)
Jan 30, 2024 3.300 3.500 3.210 3.500 102,996 +0.15(+4.48%)
Jan 29, 2024 3.340 3.419 3.250 3.350 71,465 +0.00(+0.00%)
Jan 26, 2024 3.500 3.525 3.340 3.350 136,355 -0.17(-4.83%)
Jan 25, 2024 3.530 3.620 3.450 3.520 159,850 +0.07(+2.03%)
Jan 24, 2024 3.420 3.790 3.410 3.450 221,019 +0.10(+2.99%)
Jan 23, 2024 3.540 3.540 3.310 3.350 141,403 -0.14(-4.01%)
Jan 22, 2024 3.350 3.640 3.240 3.490 162,458 +0.17(+5.12%)
Jan 19, 2024 3.210 3.370 3.100 3.320 163,818 +0.12(+3.75%)
Jan 18, 2024 3.030 3.210 2.990 3.200 163,785 +0.20(+6.67%)
Jan 17, 2024 2.960 3.182 2.860 3.000 145,579 +0.00(+0.00%)
Jan 16, 2024 3.010 3.090 2.840 3.000 251,895 -0.04(-1.32%)
Jan 12, 2024 3.130 3.360 2.950 3.040 159,540 -0.13(-4.10%)
Jan 11, 2024 3.460 3.460 3.020 3.170 231,609 -0.27(-7.85%)
Jan 10, 2024 2.790 3.700 2.790 3.440 454,448 +0.58(+20.28%)
Jan 09, 2024 2.750 2.920 2.580 2.860 191,866 +0.06(+2.14%)
Jan 08, 2024 2.960 3.130 2.750 2.800 441,735 -0.19(-6.35%)
Jan 05, 2024 2.660 3.250 2.650 2.990 412,384 +0.28(+10.33%)
Jan 04, 2024 2.650 2.760 2.410 2.710 119,943 +0.03(+1.12%)
Jan 03, 2024 2.750 2.820 2.610 2.680 369,391 -0.07(-2.55%)
Jan 02, 2024 2.700 2.870 2.650 2.750 158,386 -0.15(-5.17%)
Dec 29, 2023 2.810 2.940 2.720 2.900 150,502 +0.08(+2.84%)
Dec 28, 2023 2.690 2.880 2.660 2.820 215,437 +0.10(+3.68%)
Dec 27, 2023 2.700 3.000 2.680 2.720 365,612 -0.01(-0.37%)
Dec 26, 2023 2.860 2.860 2.640 2.730 169,297 +0.05(+1.87%)
Dec 22, 2023 2.550 2.805 2.550 2.680 210,302 +0.16(+6.35%)
Dec 21, 2023 2.730 2.730 2.460 2.520 223,590 -0.13(-4.91%)
Dec 20, 2023 2.440 2.940 2.350 2.650 649,631 +0.19(+7.94%)
Dec 19, 2023 2.180 2.500 2.110 2.455 452,489 +0.27(+12.61%)
Dec 18, 2023 2.220 2.260 2.010 2.180 370,411 +0.03(+1.40%)
Dec 15, 2023 2.200 2.219 2.120 2.150 626,322 +0.03(+1.42%)
Dec 14, 2023 2.100 2.250 2.080 2.120 693,984 +0.03(+1.44%)
Dec 13, 2023 1.970 2.150 1.930 2.090 401,905 +0.09(+4.50%)
Dec 12, 2023 1.920 2.050 1.880 2.000 182,346 +0.08(+4.17%)
Dec 11, 2023 1.850 1.972 1.821 1.920 93,965 +0.09(+4.92%)
Dec 08, 2023 1.780 1.880 1.780 1.830 72,435 +0.03(+1.67%)
Dec 07, 2023 1.870 1.935 1.770 1.800 54,925 -0.09(-4.76%)
Dec 06, 2023 1.950 1.990 1.870 1.890 46,915 -0.06(-3.08%)
Dec 05, 2023 2.250 2.250 1.910 1.950 168,296 -0.26(-11.76%)
Dec 04, 2023 2.070 2.250 2.000 2.210 452,734 +0.18(+8.87%)
Dec 01, 2023 1.870 2.033 1.820 2.030 183,878 +0.21(+11.54%)
Nov 30, 2023 1.550 1.910 1.500 1.820 106,703 +0.32(+21.33%)
Nov 29, 2023 1.370 1.600 1.360 1.500 119,509 +0.12(+8.70%)
Nov 28, 2023 1.400 1.440 1.380 1.380 85,431 -0.04(-2.82%)
Nov 27, 2023 1.410 1.470 1.400 1.420 26,046 -0.03(-2.07%)
Nov 24, 2023 1.390 1.450 1.330 1.450 14,489 +0.11(+8.21%)
Nov 22, 2023 1.320 1.342 1.310 1.340 53,358 +0.02(+1.52%)
Nov 21, 2023 1.360 1.360 1.300 1.320 22,701 -0.03(-2.22%)
Nov 20, 2023 1.330 1.355 1.330 1.350 8,736 +0.00(+0.00%)
Nov 17, 2023 1.340 1.350 1.300 1.350 23,920 -0.01(-0.74%)
Nov 16, 2023 1.390 1.390 1.350 1.360 12,762 +0.00(+0.00%)
Nov 15, 2023 1.400 1.417 1.350 1.360 13,602 -0.01(-0.73%)
Nov 14, 2023 1.260 1.401 1.260 1.370 46,281 +0.12(+9.60%)
Nov 13, 2023 1.290 1.330 1.240 1.250 22,748 -0.02(-1.57%)
Nov 10, 2023 1.300 1.331 1.240 1.270 29,502 -0.02(-1.93%)
Nov 09, 2023 1.460 1.460 1.260 1.295 74,291 -0.17(-11.30%)
Nov 08, 2023 1.410 1.510 1.360 1.460 67,107 +0.06(+4.29%)
Nov 07, 2023 1.300 1.420 1.295 1.400 58,604 +0.10(+8.11%)
Nov 06, 2023 1.390 1.520 1.235 1.295 67,344 -0.10(-7.50%)
Nov 03, 2023 1.170 1.400 1.100 1.400 77,965 +0.24(+20.69%)
Nov 02, 2023 1.170 1.170 1.100 1.160 30,095 +0.01(+0.87%)
Nov 01, 2023 1.180 1.200 1.110 1.150 20,471 +0.00(+0.00%)
Oct 31, 2023 1.070 1.190 1.050 1.150 86,582 +0.07(+6.48%)
Oct 30, 2023 1.050 1.110 1.030 1.080 21,829 +0.03(+2.86%)
Oct 27, 2023 1.060 1.120 1.030 1.050 33,211 +0.00(+0.00%)
Oct 26, 2023 1.080 1.120 1.040 1.050 13,581 -0.05(-4.55%)
Oct 25, 2023 1.070 1.100 1.050 1.100 14,247 +0.02(+1.85%)
Oct 24, 2023 1.060 1.130 1.055 1.080 22,081 +0.02(+1.89%)
Oct 23, 2023 1.090 1.300 1.040 1.060 42,713 -0.03(-2.75%)
Oct 20, 2023 1.100 1.110 1.060 1.090 32,649 -0.01(-0.91%)
Oct 19, 2023 1.120 1.130 1.060 1.100 94,332 -0.03(-2.65%)
Oct 18, 2023 1.160 1.170 1.100 1.130 38,880 -0.02(-1.74%)
Oct 17, 2023 1.120 1.200 1.090 1.150 49,579 +0.03(+2.68%)
Oct 16, 2023 1.110 1.160 1.110 1.120 76,047 +0.00(+0.00%)
Oct 13, 2023 1.170 1.170 1.100 1.120 51,262 -0.05(-4.27%)
Oct 12, 2023 1.180 1.218 1.130 1.170 59,692 -0.03(-2.50%)
Oct 11, 2023 1.210 1.235 1.160 1.200 31,034 +0.00(+0.00%)
Oct 10, 2023 1.220 1.220 1.160 1.200 38,486 +0.05(+4.35%)
Oct 09, 2023 1.130 1.150 1.110 1.150 136,898 -0.01(-0.86%)
Oct 06, 2023 1.120 1.170 1.110 1.160 110,735 +0.02(+1.75%)
Oct 05, 2023 1.170 1.229 1.100 1.140 61,684 -0.03(-2.56%)
Oct 04, 2023 1.240 1.240 1.100 1.170 286,678 -0.05(-4.10%)
Oct 03, 2023 1.310 1.320 1.210 1.220 134,151 -0.09(-6.87%)
Oct 02, 2023 1.360 1.360 1.260 1.310 101,324 -0.04(-2.96%)
Sep 29, 2023 1.400 1.400 1.310 1.350 37,027 +0.00(+0.00%)
Sep 28, 2023 1.310 1.380 1.310 1.350 22,582 +0.01(+0.75%)
Sep 27, 2023 1.310 1.380 1.300 1.340 69,801 +0.05(+3.88%)
Sep 26, 2023 1.280 1.350 1.275 1.290 112,214 -0.04(-3.01%)
Sep 25, 2023 1.300 1.350 1.310 1.330 34,765 +0.02(+1.53%)
Sep 22, 2023 1.310 1.340 1.250 1.310 55,910 -0.02(-1.50%)
Sep 21, 2023 1.330 1.370 1.300 1.330 112,024 -0.03(-2.21%)
Sep 20, 2023 1.360 1.420 1.320 1.360 92,881 +0.01(+0.74%)
Sep 19, 2023 1.390 1.440 1.317 1.350 208,849 -0.04(-2.88%)
Sep 18, 2023 1.420 1.420 1.360 1.390 309,245 -0.04(-2.80%)
Sep 15, 2023 1.420 1.460 1.400 1.430 119,784 -0.02(-1.38%)
Sep 14, 2023 1.470 1.470 1.440 1.450 123,870 -0.01(-0.68%)
Sep 13, 2023 1.480 1.480 1.450 1.460 207,534 -0.02(-1.35%)
Sep 12, 2023 1.520 1.520 1.460 1.480 326,725 -0.04(-2.63%)
Sep 11, 2023 1.480 1.540 1.460 1.520 115,165 +0.03(+2.36%)
Sep 08, 2023 1.510 1.580 1.460 1.485 88,990 -0.04(-2.94%)
Sep 07, 2023 1.610 1.610 1.450 1.530 198,162 -0.07(-4.38%)
Sep 06, 2023 1.660 1.660 1.570 1.600 29,861 -0.04(-2.44%)
Sep 05, 2023 1.610 1.665 1.589 1.640 77,244 +0.01(+0.61%)
Sep 01, 2023 1.730 1.735 1.601 1.630 36,365 -0.01(-0.61%)
Aug 31, 2023 1.600 1.670 1.580 1.640 86,458 +0.01(+0.61%)
Aug 30, 2023 1.650 1.670 1.630 1.630 69,186 -0.01(-0.61%)
Aug 29, 2023 1.620 1.715 1.560 1.640 91,959 +0.02(+1.23%)
Aug 28, 2023 1.610 1.690 1.580 1.620 88,408 +0.01(+0.62%)
Aug 25, 2023 1.658 1.670 1.595 1.610 52,414 -0.02(-1.23%)
Aug 24, 2023 1.600 1.630 1.560 1.630 174,946 +0.03(+1.87%)
Aug 23, 2023 1.620 1.640 1.598 1.600 59,832 -0.03(-1.84%)
Aug 22, 2023 1.630 1.650 1.561 1.630 254,409 -0.01(-0.61%)
Aug 21, 2023 1.670 1.686 1.615 1.640 296,270 -0.04(-2.38%)
Aug 18, 2023 1.730 1.730 1.660 1.680 39,606 -0.06(-3.45%)
Aug 17, 2023 1.770 1.770 1.680 1.740 75,440 -0.04(-2.25%)
Aug 16, 2023 1.820 1.890 1.760 1.780 46,091 -0.02(-1.11%)
Aug 15, 2023 1.710 1.838 1.660 1.800 80,556 +0.06(+3.75%)
Aug 14, 2023 1.800 1.840 1.620 1.735 517,158 -0.02(-1.42%)
Aug 11, 2023 1.820 1.820 1.700 1.760 184,707 -0.08(-4.35%)
Aug 10, 2023 1.880 1.900 1.710 1.840 149,957 +0.01(+0.55%)
Aug 09, 2023 1.910 2.000 1.780 1.830 289,779 -0.06(-3.17%)
Aug 08, 2023 2.130 2.160 1.750 1.890 485,439 -0.01(-0.53%)
Aug 07, 2023 1.900 1.919 1.800 1.900 198,497 -0.02(-1.04%)
Aug 04, 2023 1.940 1.960 1.870 1.920 87,747 -0.03(-1.54%)
Aug 03, 2023 1.980 2.010 1.900 1.950 50,005 +0.00(+0.00%)
Aug 02, 2023 1.960 2.015 1.920 1.950 93,241 -0.01(-0.51%)
Aug 01, 2023 1.990 2.000 1.920 1.960 65,092 -0.01(-0.51%)
Jul 31, 2023 1.950 2.000 1.940 1.970 115,038 +0.00(+0.00%)
Jul 28, 2023 2.030 2.050 1.920 1.970 102,945 -0.05(-2.48%)
Jul 27, 2023 1.990 2.040 1.981 2.020 28,500 +0.02(+1.00%)
Jul 26, 2023 1.990 2.000 1.920 2.000 70,679 +0.02(+1.01%)
Jul 25, 2023 2.020 2.020 1.980 1.980 107,895 +0.06(+3.13%)
Jul 24, 2023 2.060 2.100 1.900 1.920 174,294 -0.14(-6.80%)
Jul 21, 2023 2.060 2.100 2.010 2.060 111,920 +0.00(+0.00%)
Jul 20, 2023 2.050 2.120 2.020 2.060 48,504 +0.06(+3.00%)
Jul 19, 2023 2.170 2.170 1.960 2.000 537,833 -0.09(-4.31%)
Jul 18, 2023 2.080 2.179 2.020 2.090 95,671 +0.05(+2.45%)
Jul 17, 2023 2.090 2.120 2.010 2.040 241,589 +0.00(+0.00%)
Jul 14, 2023 2.180 2.180 2.030 2.040 171,163 -0.12(-5.56%)
Jul 13, 2023 2.080 2.170 2.075 2.160 78,101 +0.07(+3.35%)
Jul 12, 2023 2.180 2.190 2.000 2.090 275,096 -0.07(-3.24%)
Jul 11, 2023 2.180 2.205 2.100 2.160 68,484 -0.01(-0.46%)
Jul 10, 2023 2.150 2.294 2.120 2.170 63,570 +0.10(+4.83%)
Jul 07, 2023 2.240 2.240 2.050 2.070 134,080 -0.08(-3.72%)
Jul 06, 2023 2.190 2.230 2.120 2.150 86,401 -0.06(-2.71%)
Jul 05, 2023 2.240 2.270 2.130 2.210 71,506 -0.01(-0.45%)
Jul 03, 2023 2.150 2.220 2.150 2.220 38,483 +0.07(+3.26%)
Jun 30, 2023 2.160 2.220 2.105 2.150 116,779 -0.01(-0.46%)
Jun 29, 2023 2.160 2.240 2.100 2.160 59,763 +0.01(+0.47%)
Jun 28, 2023 2.080 2.180 2.080 2.150 35,194 +0.07(+3.37%)
Jun 27, 2023 2.130 2.161 2.060 2.080 187,854 -0.06(-3.03%)
Jun 26, 2023 2.080 2.300 2.050 2.145 66,278 +0.06(+2.63%)
Jun 23, 2023 2.110 2.183 2.010 2.090 104,987 -0.06(-2.79%)
Jun 22, 2023 2.180 2.250 2.110 2.150 115,623 -0.02(-0.92%)
Jun 21, 2023 2.130 2.210 2.020 2.170 142,583 +0.04(+1.88%)
Jun 20, 2023 2.190 2.310 2.080 2.130 467,640 -0.07(-3.18%)
Jun 16, 2023 2.380 2.400 2.200 2.200 124,656 -0.14(-5.98%)
Jun 15, 2023 2.410 2.430 2.340 2.340 66,933 +0.14(+6.36%)
May 08, 2023 2.300 2.376 2.160 2.200 228,695 -0.07(-3.08%)
May 05, 2023 2.260 2.320 2.200 2.270 67,987 +0.02(+0.89%)
May 04, 2023 2.200 2.309 2.170 2.250 94,264 +0.00(+0.00%)
May 03, 2023 2.260 2.310 2.210 2.250 42,731 +0.00(+0.00%)
May 02, 2023 2.300 2.330 2.160 2.250 131,405 -0.05(-2.17%)
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.