Quantcast
STIM

Neuronetics, Inc. Common Stock Historical Stock Prices

$12.61
*  
0.23
1.79%
Get STIM Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading STIM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.87 12.97 12.51 12.61 25,367
07/16/2019 12.87 12.97 12.51 12.61 25,367
07/15/2019 12.87 12.9 12.35 12.84 43,805
07/12/2019 13.04 13.31 12.62 12.8 90,857
07/11/2019 12.77 13.1991 12.55 13.03 53,654
07/10/2019 12.62 12.8138 12.38 12.73 50,349
07/09/2019 12.42 12.57 12.335 12.45 30,970
07/08/2019 12.9 12.9 12.4 12.52 97,874
07/05/2019 12.47 13.17 12.4509 12.95 65,888
07/03/2019 12.69 13.055 12.5 12.51 72,839
07/02/2019 12.5 12.9 12.39 12.51 82,084
07/01/2019 12.68 13.2 12.07 12.51 107,321
06/28/2019 10.95 12.74 10.95 12.51 312,695
06/27/2019 10.84 11.87 10.7 10.93 92,981
06/26/2019 11.99 12 10.73 10.8 86,240
06/25/2019 12.53 12.53 11.88 11.93 111,422
06/24/2019 12.61 13.13 12.255 12.53 280,986
06/21/2019 12.79 12.98 12.31 12.7 112,088
06/20/2019 12.02 12.93 11.78 12.9 250,193
06/19/2019 11.49 12 11.27 12 100,217
06/18/2019 11.75 12 11.33 11.5 79,979
06/17/2019 11.41 11.99 10.73 11.48 79,642
06/14/2019 11.96 12.1 11.43 11.56 93,127
06/13/2019 10.41 12.23 10.2635 11.99 384,395
06/12/2019 10.85 10.87 10.245 10.41 175,985
06/11/2019 11 11.02 10.575 10.85 132,971
06/10/2019 9.9 11.385 9.9 11.02 119,657
06/07/2019 8.95 10.37 8.95 9.92 134,430
06/06/2019 9.94 10.11 8.9 9 240,052
06/05/2019 9.99 10.25 9.65 9.96 198,539
06/04/2019 11.95 11.98 10.4807 10.53 189,470
06/03/2019 11.42 12.28 10.9 11.79 97,225
05/31/2019 11.18 11.59 10.62 11.52 95,101
05/30/2019 12.18 12.23 11.19 11.33 162,526
05/29/2019 13.2 13.34 12.15 12.18 98,627
05/28/2019 13.22 14.1 13 13.43 169,997
05/24/2019 14.11 14.11 12.03 13.09 216,357
05/23/2019 14.4 14.44 13.74 14.04 90,730
05/22/2019 14.96 15.425 14.193 14.58 51,252
05/21/2019 14.85 15.29 14.49 14.93 37,228
05/20/2019 14.26 14.83 14.0073 14.71 37,196
05/17/2019 14.67 14.77 14 14.4 42,770
05/16/2019 14.95 15.19 14.24 14.85 27,299
05/15/2019 14.89 15.48 14.4 14.96 48,754
05/14/2019 14.49 15.41 14.4 15.03 54,892
05/13/2019 14.04 14.82 14.015 14.37 46,021
05/10/2019 15.11 15.435 14.13 14.27 53,725
05/09/2019 16.03 16.4 14.5 15.22 77,897
05/08/2019 15.75 16.81 15.53 16.2 39,762
05/07/2019 16.7 17.71 15.585 15.77 67,006
05/06/2019 16.21 17.27 15.9921 17.13 126,917
05/03/2019 16.35 16.995 16.16 16.53 61,251
05/02/2019 17.01 17.13 15.845 16.17 66,513
05/01/2019 16.87 17.215 16.27 17.1 45,820
04/30/2019 17.22 17.43 16.51 16.67 72,184
04/29/2019 17.25 17.76 16.88 17.2 96,006
04/26/2019 15.5 17.22 15.5 17.03 78,759
04/25/2019 15.73 16.23 15.211 15.47 50,918
04/24/2019 16.13 16.435 15.655 15.78 56,295
04/23/2019 15.41 16.29 15.41 15.99 48,872
04/22/2019 15.36 15.75 15 15.56 31,916
04/18/2019 15.57 16.265 15.115 15.56 138,397
04/17/2019 16.18 16.4 15.4 15.57 56,606
04/16/2019 16.39 16.79 16 16.17 79,945
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio