Neuronetics Inc (STIM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 1.85185185185 | 1.89 | 2.05 | 1.8229 | 128667 | 1.94322856 | CS |
| 4 | 0.075 | 4.05405405405 | 1.85 | 2.05 | 1.7 | 123729 | 1.83236361 | CS |
| 12 | -1.595 | -45.3125 | 3.52 | 3.86 | 1.7 | 150106 | 2.20128298 | CS |
| 26 | -1.285 | -40.031152648 | 3.21 | 5.0699 | 1.7 | 159923 | 3.13469492 | CS |
| 52 | -0.245 | -11.2903225806 | 2.17 | 5.0699 | 1.03 | 153171 | 2.61158997 | CS |
| 156 | -11.305 | -85.4497354497 | 13.23 | 14.4999 | 1.03 | 256673 | 4.21031772 | CS |
| 260 | -10.735 | -84.794628752 | 12.66 | 22.43 | 1.03 | 309699 | 5.90217247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 1.82 | -0.09 | -4.71 | 1.93 | 1.97 | 1.82 | 86589 |
| 1718663700 | 1.91 | -0.11 | -5.45 | 2 | 2.02 | 1.87 | 173257 |
| 1718404500 | 2.02 | -0.04 | -1.94 | 2.06 | 2.0771 | 1.94 | 99255 |
| 1718318100 | 2.06 | 0.04 | 1.98 | 2.05 | 2.1 | 2.02 | 97086 |
| 1718231700 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.13 | 2 | 133741 |
| 1718145300 | 2.0099999 | -0.01 | -0.50 | 2 | 2.09 | 1.9401 | 122051 |
| 1718058900 | 2.02 | -0.22 | -9.82 | 2.2 | 2.36 | 1.99 | 333584 |
| 1717799700 | 2.24 | 0.21 | 10.34 | 2.12 | 2.2799999 | 2.11 | 167810 |
| 1717713300 | 2.0299999 | 0.12 | 6.28 | 1.93 | 2.1032 | 1.9 | 142413 |
| 1717626900 | 1.91 | 0.01 | 0.53 | 1.93 | 2.0359 | 1.91 | 123489 |
| 1717540500 | 1.9 | -0.02 | -1.04 | 1.92 | 1.9476 | 1.82 | 75595 |
| 1717454100 | 1.92 | 0 | 0.00 | 1.94 | 2.1849 | 1.86 | 176233 |
| 1717194900 | 1.92 | 0.02 | 1.05 | 1.91 | 2.19 | 1.9001 | 130596 |
| 1717108500 | 1.9 | -0.14 | -6.86 | 2.08 | 2.08 | 1.85 | 671916 |
| 1717022100 | 2.04 | -0.04 | -1.92 | 2.1 | 2.19 | 2.0299999 | 95720 |
| 1716935700 | 2.08 | -0.1 | -4.59 | 2.21 | 2.35 | 2.05 | 63828 |
| 1716590100 | 2.18 | -0.12 | -5.22 | 2.2599999 | 2.295 | 2.12 | 138511 |
| 1716503700 | 2.3 | -0.06 | -2.54 | 2.37 | 2.37 | 2.23 | 66907 |
| 1716417300 | 2.36 | -0.08 | -3.28 | 2.44 | 2.45 | 2.3 | 83941 |
| 1716330900 | 2.44 | -0.09 | -3.56 | 2.54 | 2.54 | 2.37 | 82873 |
| 1716244500 | 2.5299999 | -0.08 | -3.07 | 2.58 | 2.6468 | 2.511 | 69825 |
| 1715985300 | 2.61 | 0.09 | 3.57 | 2.54 | 2.64 | 2.5 | 207326 |
| 1715898900 | 2.52 | 0.09 | 3.70 | 2.46 | 2.72 | 2.46 | 138415 |
| 1715812500 | 2.43 | 0.04 | 1.67 | 2.43 | 2.6285 | 2.4 | 257426 |
| 1715726100 | 2.39 | -0.17 | -6.64 | 2.64 | 2.7299 | 2.39 | 276672 |
| 1715639700 | 2.56 | 0.05 | 1.99 | 2.57 | 2.58 | 2.45 | 121621 |
| 1715380500 | 2.5099999 | 0.02 | 0.80 | 2.48 | 2.65 | 2.48 | 197466 |
| 1715294100 | 2.49 | -0.06 | -2.35 | 2.57 | 2.65 | 2.42 | 218341 |
| 1715207700 | 2.55 | -0.05 | -1.92 | 2.62 | 2.69 | 2.5 | 189984 |
| 1715121300 | 2.6 | -1.15 | -30.67 | 3.59 | 3.59 | 2.3858 | 993867 |
| 1715034900 | 3.75 | -0.06 | -1.57 | 3.8 | 3.86 | 3.5 | 146169 |
| 1714775700 | 3.81 | 0.31 | 8.86 | 3.59 | 3.86 | 3.5 | 41783 |
| 1714689300 | 3.5 | -0.06 | -1.55 | 3.55 | 3.55 | 3.42 | 30336 |
| 1714602900 | 3.555 | 0.19 | 5.49 | 3.38 | 3.69 | 3.38 | 52340 |
| 1714516500 | 3.37 | -0.17 | -4.67 | 3.49 | 3.5362 | 3.25 | 62226 |
| 1714430100 | 3.535 | 0.04 | 1.29 | 3.48 | 3.58 | 3.4388 | 34809 |
| 1714170900 | 3.49 | -0.03 | -0.85 | 3.52 | 3.55 | 3.345 | 44573 |
| 1714084500 | 3.52 | -0.23 | -6.13 | 3.69 | 3.76 | 3.45 | 53002 |
| 1713998100 | 3.75 | -0.11 | -2.85 | 3.82 | 3.9 | 3.69 | 21017 |
| 1713911700 | 3.86 | 0.12 | 3.21 | 3.75 | 4.17 | 3.75 | 41466 |
| 1713825300 | 3.74 | -0.06 | -1.58 | 3.86 | 3.86 | 3.69 | 54966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
