Neuronetics Inc (STIM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1797 | 23.96 | 0.75 | 1.0007 | 0.73 | 480764 | 0.84429903 | CS |
| 4 | -0.0603 | -6.09090909091 | 0.99 | 1.0007 | 0.73 | 273597 | 0.85058165 | CS |
| 12 | -0.9303 | -50.0161290323 | 1.86 | 2.05 | 0.664 | 384448 | 1.01261488 | CS |
| 26 | -3.3303 | -78.176056338 | 4.26 | 5.0699 | 0.664 | 261375 | 1.69081832 | CS |
| 52 | -0.4303 | -31.6397058824 | 1.36 | 5.0699 | 0.664 | 208237 | 2.07021588 | CS |
| 156 | -5.2803 | -85.0289855072 | 6.21 | 6.93 | 0.664 | 253780 | 3.38944199 | CS |
| 260 | -9.8103 | -91.343575419 | 10.74 | 22.43 | 0.664 | 323797 | 5.623701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.9474 | 0.0026 | 0.28 | 0.97 | 1.01 | 0.9048 | 290597 |
| 1726698900 | 0.9448 | -0.0071 | -0.75 | 1 | 1.03 | 0.934 | 332351 |
| 1726612500 | 0.9519 | 0.1719 | 22.04 | 0.7816999 | 0.9686 | 0.7794 | 482785 |
| 1726526100 | 0.78 | 0.049 | 6.70 | 0.75 | 0.8189 | 0.745 | 796491 |
| 1726266900 | 0.731 | -0.009 | -1.22 | 0.75 | 0.7526 | 0.73 | 547550 |
| 1726180500 | 0.74 | -0.0022 | -0.30 | 0.7297 | 0.7599 | 0.7297 | 212788 |
| 1726094100 | 0.7422 | -0.044 | -5.60 | 0.77 | 0.81 | 0.7422 | 83397 |
| 1726007700 | 0.7862 | 0.0062 | 0.79 | 0.77 | 0.8246 | 0.77 | 58949 |
| 1725921300 | 0.78 | 0.005 | 0.65 | 0.79 | 0.8234 | 0.78 | 129004 |
| 1725662100 | 0.775 | -0.0081 | -1.03 | 0.785 | 0.8242 | 0.77 | 77387 |
| 1725575700 | 0.7831 | -0.0393 | -4.78 | 0.8199999 | 0.838884 | 0.7823 | 223012 |
| 1725489300 | 0.8224 | -0.0426 | -4.92 | 0.8654 | 0.9 | 0.8199999 | 291539 |
| 1725402900 | 0.865 | -0.0181 | -2.05 | 0.899 | 0.9591 | 0.865 | 71096 |
| 1725057300 | 0.8831 | 0.0332 | 3.91 | 0.869 | 0.8957 | 0.86 | 91584 |
| 1724970900 | 0.8499 | -0.0283 | -3.22 | 0.8519 | 0.86 | 0.84 | 383560 |
| 1724884500 | 0.8782 | -0.0411 | -4.47 | 0.925 | 0.927126 | 0.85 | 399300 |
| 1724798100 | 0.9193 | -0.0277 | -2.93 | 0.95 | 0.9727 | 0.91 | 253403 |
| 1724711700 | 0.947 | -0.018 | -1.87 | 0.96 | 0.982 | 0.94 | 298366 |
| 1724452500 | 0.965 | -0.0093 | -0.95 | 0.99 | 0.99 | 0.96 | 240612 |
| 1724366100 | 0.9743 | -0.0183 | -1.84 | 1 | 1.05 | 0.96 | 420830 |
| 1724279700 | 0.9926 | -0.0274 | -2.69 | 1 | 1.0093 | 0.97 | 184947 |
| 1724193300 | 1.02 | 0.01 | 0.99 | 1.06 | 1.06 | 0.96 | 363268 |
| 1724106900 | 1.01 | -0.11 | -9.82 | 1.2 | 1.2 | 1 | 570164 |
| 1723847700 | 1.12 | 0.15 | 16.03 | 0.999 | 1.21 | 0.98 | 919806 |
| 1723761300 | 0.9653 | 0.1354 | 16.32 | 0.8374 | 0.999 | 0.8374 | 1012770 |
| 1723674900 | 0.8299 | 0.0912 | 12.35 | 0.7463999 | 0.85 | 0.7373 | 900944 |
| 1723588500 | 0.7387 | -0.0063 | -0.85 | 0.76 | 0.7699 | 0.664 | 1508628 |
| 1723502100 | 0.745 | -1.035 | -58.15 | 1.25 | 1.31 | 0.74 | 7364559 |
| 1723242900 | 1.78 | -0.09 | -4.81 | 1.89 | 1.89 | 1.78 | 85104 |
| 1723156500 | 1.87 | 0 | 0.00 | 1.9 | 1.9 | 1.8092 | 123699 |
| 1723070100 | 1.87 | 0.07 | 3.89 | 1.8 | 1.91 | 1.79 | 117741 |
| 1722983700 | 1.8 | 0.02 | 1.12 | 1.77 | 1.81 | 1.74 | 45574 |
| 1722897300 | 1.78 | -0.02 | -1.11 | 1.75 | 1.78 | 1.6299999 | 155793 |
| 1722638100 | 1.8 | 0.02 | 1.12 | 1.75 | 1.86 | 1.73 | 122610 |
| 1722551700 | 1.78 | -0.09 | -4.81 | 1.84 | 1.9 | 1.77 | 229403 |
| 1722465300 | 1.87 | 0.03 | 1.63 | 1.85 | 1.91 | 1.85 | 235940 |
| 1722378900 | 1.84 | -0.06 | -3.16 | 1.92 | 1.945 | 1.83 | 324773 |
| 1722292500 | 1.9 | 0.01 | 0.53 | 1.89 | 1.91 | 1.85 | 135511 |
| 1722033300 | 1.89 | 0 | 0.00 | 1.94 | 1.97 | 1.89 | 92583 |
| 1721946900 | 1.89 | 0.01 | 0.53 | 1.88 | 1.97 | 1.83 | 116168 |
| 1721860500 | 1.88 | -0.02 | -1.05 | 1.91 | 1.955 | 1.855 | 80399 |
| 1721774100 | 1.9 | -0.01 | -0.52 | 1.91 | 1.93 | 1.8801 | 160233 |
| 1721687700 | 1.91 | -0.02 | -0.78 | 1.92 | 1.988 | 1.8746 | 118394 |
| 1721428500 | 1.925 | 0.03 | 1.32 | 1.92 | 1.94 | 1.86 | 106720 |
| 1721342100 | 1.9 | -0.1 | -5.00 | 2.0299999 | 2.0299999 | 1.875 | 141123 |
| 1721255700 | 2 | 0 | 0.00 | 1.99 | 2.0399 | 1.94 | 129178 |
| 1721169300 | 2 | 0.11 | 5.82 | 1.92 | 2.05 | 1.89 | 190520 |
| 1721082900 | 1.89 | 0.02 | 1.07 | 1.87 | 1.89 | 1.8229 | 101975 |
| 1720823700 | 1.87 | 0 | 0.00 | 1.89 | 1.91 | 1.85 | 86103 |
| 1720737300 | 1.87 | 0.02 | 1.08 | 1.86 | 1.91 | 1.8485 | 109912 |
| 1720650900 | 1.85 | 0.03 | 1.65 | 1.95 | 1.97 | 1.81 | 206436 |
| 1720564500 | 1.82 | 0.03 | 1.68 | 1.8 | 1.83 | 1.77 | 71417 |
| 1720478100 | 1.79 | -0.05 | -2.72 | 1.85 | 1.9 | 1.79 | 78061 |
| 1720218900 | 1.84 | 0.06 | 3.37 | 1.79 | 1.86 | 1.78 | 36063 |
| 1720040640 | 1.78 | 0.01 | 0.56 | 1.77 | 1.8 | 1.75 | 19616 |
| 1719959700 | 1.77 | 0.02 | 1.14 | 1.76 | 1.83 | 1.71 | 58209 |
| 1719873300 | 1.75 | -0.07 | -3.85 | 1.82 | 1.88 | 1.713 | 354947 |
| 1719614100 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1719527700 | 1.82 | 0.09 | 5.20 | 1.72 | 1.84 | 1.72 | 88705 |
| 1719441300 | 1.73 | 0 | 0.00 | 1.71 | 1.78 | 1.7 | 83028 |
| 1719354900 | 1.73 | -0.04 | -2.26 | 1.76 | 1.79 | 1.7 | 148571 |
| 1719268500 | 1.77 | -0.06 | -3.28 | 1.81 | 1.87 | 1.73 | 169899 |
| 1719009300 | 1.83 | 0.04 | 2.23 | 1.85 | 1.9199 | 1.8 | 109605 |
| 1718922900 | 1.79 | -0.03 | -1.65 | 1.83 | 1.89 | 1.77 | 78150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
