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

Neuronetics Inc (NQ: STIM )

2.610 +0.090 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 2.390 2.450 2.200 2.290 223,900 -0.21(-8.40%)
Apr 30, 2020 2.610 2.610 2.360 2.500 160,689 -0.11(-4.21%)
Apr 29, 2020 2.540 2.660 2.490 2.610 120,701 +0.13(+5.24%)
Apr 28, 2020 2.700 2.780 2.450 2.480 217,724 -0.11(-4.25%)
Apr 27, 2020 2.350 2.650 2.310 2.590 190,597 +0.28(+12.12%)
Apr 24, 2020 2.160 2.380 2.105 2.310 71,900 +0.15(+6.94%)
Apr 23, 2020 2.110 2.270 2.070 2.160 216,693 +0.07(+3.35%)
Apr 22, 2020 2.140 2.150 2.010 2.090 95,146 +0.00(+0.00%)
Apr 21, 2020 2.100 2.150 2.000 2.090 237,886 -0.05(-2.34%)
Apr 20, 2020 2.400 2.450 2.010 2.140 173,677 -0.22(-9.32%)
Apr 17, 2020 2.210 2.390 2.210 2.360 140,100 +0.21(+9.77%)
Apr 16, 2020 2.410 2.470 2.120 2.150 263,883 -0.20(-8.51%)
Apr 15, 2020 2.330 2.470 2.250 2.350 217,003 +0.04(+1.73%)
Apr 14, 2020 2.030 2.350 1.990 2.310 415,087 +0.36(+18.46%)
Apr 13, 2020 2.040 2.100 1.820 1.950 142,729 -0.01(-0.51%)
Apr 09, 2020 1.830 2.130 1.750 1.960 436,500 +0.19(+10.73%)
Apr 08, 2020 1.680 1.790 1.610 1.770 168,263 +0.13(+7.93%)
Apr 07, 2020 1.760 1.830 1.609 1.640 111,143 -0.03(-1.80%)
Apr 06, 2020 1.480 1.695 1.430 1.670 173,490 +0.26(+18.44%)
Apr 03, 2020 1.560 1.580 1.390 1.410 203,900 -0.13(-8.44%)
Apr 02, 2020 1.610 1.650 1.480 1.540 187,185 -0.08(-4.94%)
Apr 01, 2020 1.830 1.870 1.610 1.620 284,333 -0.27(-14.29%)
Mar 31, 2020 2.000 2.160 1.760 1.890 509,147 -0.15(-7.35%)
Mar 30, 2020 1.620 2.280 1.470 2.040 1,653,411 +0.45(+28.30%)
Mar 27, 2020 1.610 1.700 1.540 1.590 170,800 -0.05(-3.05%)
Mar 26, 2020 1.540 1.740 1.490 1.640 242,556 +0.13(+8.61%)
Mar 25, 2020 1.700 1.900 1.470 1.510 1,126,757 +0.05(+3.42%)
Mar 24, 2020 1.350 1.550 1.310 1.460 1,495,170 +0.18(+14.06%)
Mar 23, 2020 1.450 1.540 1.260 1.280 249,382 -0.17(-11.72%)
Mar 20, 2020 1.510 1.780 1.420 1.450 207,400 -0.05(-3.33%)
Mar 19, 2020 1.370 1.580 1.320 1.500 222,967 +0.17(+12.78%)
Mar 18, 2020 1.660 1.790 1.250 1.330 487,348 -0.43(-24.43%)
Mar 17, 2020 2.040 2.080 1.570 1.760 429,431 -0.18(-9.28%)
Mar 16, 2020 1.960 2.090 1.870 1.940 135,606 -0.14(-6.73%)
Mar 13, 2020 2.220 2.430 1.980 2.080 338,400 -0.11(-5.02%)
Mar 12, 2020 1.980 2.450 1.930 2.190 250,320 +0.12(+5.80%)
Mar 11, 2020 2.040 2.160 1.860 2.070 264,610 +0.02(+0.98%)
Mar 10, 2020 2.100 2.210 1.950 2.050 432,436 +0.08(+4.06%)
Mar 09, 2020 2.500 2.650 1.860 1.970 542,846 -0.64(-24.52%)
Mar 06, 2020 3.200 3.570 2.490 2.610 3,080,800 -0.10(-3.69%)
Mar 05, 2020 2.680 2.810 2.500 2.710 386,630 +0.03(+1.12%)
Mar 04, 2020 2.550 2.820 2.550 2.680 340,401 +0.20(+8.06%)
Mar 03, 2020 3.000 3.210 2.390 2.480 595,918 -0.46(-15.65%)
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.