Neuronetics Inc (NRC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:36PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.4050 | 3.4050 | 3.4000 | 3.4000 | 3.4000 | 100 |
| 06 May 2024 | 3.4300 | 3.4300 | 3.2700 | 3.2700 | 3.2700 | - |
| 03 May 2024 | 3.1750 | 3.3450 | 3.1700 | 3.3300 | 3.3300 | - |
| 02 May 2024 | 3.2300 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | - |
| 30 Apr 2024 | 3.2200 | 3.2200 | 3.0650 | 3.0900 | 3.0900 | - |
| 29 Apr 2024 | 3.1550 | 3.2300 | 3.1550 | 3.2050 | 3.2050 | - |
| 26 Apr 2024 | 3.2050 | 3.2050 | 3.0950 | 3.1600 | 3.1600 | - |
| 25 Apr 2024 | 3.5000 | 3.5000 | 3.1550 | 3.1550 | 3.1550 | 100 |
| 24 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 23 Apr 2024 | 3.4200 | 3.5150 | 3.4200 | 3.5150 | 3.5150 | - |
| 22 Apr 2024 | 3.4800 | 3.4800 | 3.3850 | 3.3850 | 3.3850 | - |
| 19 Apr 2024 | 3.5100 | 3.6500 | 3.4650 | 3.4650 | 3.4650 | - |
| 18 Apr 2024 | 3.6200 | 3.6200 | 3.4850 | 3.4850 | 3.4850 | - |
| 17 Apr 2024 | 3.7150 | 3.7150 | 3.6200 | 3.6400 | 3.6400 | - |
| 16 Apr 2024 | 3.7850 | 3.7850 | 3.6800 | 3.7150 | 3.7150 | - |
| 15 Apr 2024 | 3.9500 | 3.9500 | 3.7300 | 3.7300 | 3.7300 | - |
| 12 Apr 2024 | 3.9100 | 3.9100 | 3.7900 | 3.7900 | 3.7900 | - |
| 11 Apr 2024 | 3.9350 | 3.9850 | 3.9350 | 3.9600 | 3.9600 | - |
| 10 Apr 2024 | 3.9950 | 3.9950 | 3.8400 | 3.8400 | 3.8400 | - |
| 09 Apr 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7800 | 3.7800 | - |
| 08 Apr 2024 | 3.6650 | 3.7800 | 3.6650 | 3.7750 | 3.7750 | - |
| 05 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 04 Apr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 03 Apr 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 02 Apr 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 28 Mar 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 27 Mar 2024 | 4.2800 | 4.3700 | 4.2800 | 4.3700 | 4.3700 | - |
| 26 Mar 2024 | 4.2100 | 4.2950 | 4.2100 | 4.2950 | 4.2950 | - |
| 25 Mar 2024 | 3.8000 | 4.5000 | 3.8000 | 4.1550 | 4.1550 | 300 |
| 22 Mar 2024 | 3.8750 | 3.8750 | 3.7200 | 3.8250 | 3.8250 | - |
| 21 Mar 2024 | 3.8200 | 3.8350 | 3.8200 | 3.8300 | 3.8300 | - |
| 20 Mar 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8550 | 3.8550 | - |
| 19 Mar 2024 | 3.4050 | 3.7400 | 3.4050 | 3.7400 | 3.7400 | - |
| 18 Mar 2024 | 3.4950 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | - |
| 15 Mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 14 Mar 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| 13 Mar 2024 | 3.8500 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | - |
| 12 Mar 2024 | 3.7700 | 3.8650 | 3.7700 | 3.8550 | 3.8550 | - |
| 11 Mar 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 08 Mar 2024 | 3.5300 | 3.6800 | 3.5300 | 3.6800 | 3.6800 | - |
| 07 Mar 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | - |
| 06 Mar 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
| 05 Mar 2024 | 2.5100 | 2.8950 | 2.5100 | 2.8950 | 2.8950 | - |
| 04 Mar 2024 | 2.7050 | 2.7050 | 2.5150 | 2.5150 | 2.5150 | - |
| 01 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 29 Feb 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 3 |
| 28 Feb 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 27 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 26 Feb 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
| 23 Feb 2024 | 2.9550 | 2.9550 | 2.8500 | 2.9200 | 2.9200 | - |
| 22 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 21 Feb 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
| 20 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 19 Feb 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
| 16 Feb 2024 | 2.8450 | 2.8450 | 2.6800 | 2.8000 | 2.8000 | - |
| 15 Feb 2024 | 3.1400 | 3.1400 | 2.9850 | 3.0500 | 3.0500 | - |
| 14 Feb 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | - |
| 13 Feb 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 12 Feb 2024 | 3.2250 | 3.4800 | 3.2250 | 3.3850 | 3.3850 | - |
| 09 Feb 2024 | 3.2350 | 3.2350 | 3.1850 | 3.1950 | 3.1950 | - |
| 08 Feb 2024 | 3.1950 | 3.3000 | 3.1950 | 3.2500 | 3.2500 | - |
| 07 Feb 2024 | 3.1750 | 3.2650 | 3.1750 | 3.2650 | 3.2650 | - |
| 06 Feb 2024 | 2.9750 | 3.0800 | 2.9750 | 3.0800 | 3.0800 | - |
| 05 Feb 2024 | 3.0350 | 3.0350 | 2.9600 | 2.9900 | 2.9900 | - |
| 02 Feb 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 01 Feb 2024 | 3.0750 | 3.0750 | 3.0650 | 3.0650 | 3.0650 | - |
| 31 Jan 2024 | 3.1500 | 3.3750 | 3.1500 | 3.3750 | 3.3750 | 150 |
| 30 Jan 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 29 Jan 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 26 Jan 2024 | 3.1650 | 3.1650 | 3.1100 | 3.1100 | 3.1100 | - |
| 25 Jan 2024 | 3.0950 | 3.3150 | 3.0950 | 3.1700 | 3.1700 | 500 |
| 24 Jan 2024 | 3.0100 | 3.2800 | 3.0100 | 3.1100 | 3.1100 | - |
| 23 Jan 2024 | 3.1150 | 3.1250 | 3.0500 | 3.0500 | 3.0500 | - |
| 22 Jan 2024 | 2.9550 | 3.1850 | 2.9550 | 3.1850 | 3.1850 | - |
| 19 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 18 Jan 2024 | 2.6500 | 2.7850 | 2.6500 | 2.7750 | 2.7750 | - |
| 17 Jan 2024 | 2.6650 | 2.6650 | 2.5900 | 2.6300 | 2.6300 | - |
| 16 Jan 2024 | 2.7150 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | - |
| 15 Jan 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
| 12 Jan 2024 | 2.8000 | 2.8150 | 2.8000 | 2.8150 | 2.8150 | - |
| 11 Jan 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| 10 Jan 2024 | 2.5350 | 2.5600 | 2.5350 | 2.5600 | 2.5600 | - |
| 09 Jan 2024 | 2.4700 | 2.4750 | 2.4600 | 2.4700 | 2.4700 | - |
| 08 Jan 2024 | 2.8450 | 2.8450 | 2.5250 | 2.5250 | 2.5250 | 53 |
| 05 Jan 2024 | 2.4200 | 2.5650 | 2.4200 | 2.5100 | 2.5100 | - |
| 04 Jan 2024 | 2.3750 | 2.4500 | 2.3750 | 2.4500 | 2.4500 | - |
| 03 Jan 2024 | 2.4500 | 2.5000 | 2.3400 | 2.5000 | 2.5000 | - |
| 02 Jan 2024 | 2.4150 | 2.4500 | 2.4050 | 2.4500 | 2.4500 | - |
| 29 Dec 2023 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
| 28 Dec 2023 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | - |
| 27 Dec 2023 | 2.3850 | 2.5800 | 2.3850 | 2.4300 | 2.4300 | - |
| 22 Dec 2023 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
| 21 Dec 2023 | 2.3700 | 2.3700 | 2.2700 | 2.2700 | 2.2700 | 3,000 |
| 20 Dec 2023 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| 19 Dec 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| 18 Dec 2023 | 1.9140 | 1.9460 | 1.9140 | 1.9460 | 1.9460 | - |
| 15 Dec 2023 | 1.8860 | 1.9300 | 1.8860 | 1.9140 | 1.9140 | - |
| 14 Dec 2023 | 1.8920 | 1.9340 | 1.8920 | 1.9340 | 1.9340 | - |
| 13 Dec 2023 | 1.7920 | 1.9060 | 1.7920 | 1.8620 | 1.8620 | - |
| 12 Dec 2023 | 1.7440 | 1.8240 | 1.7240 | 1.8240 | 1.8240 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.