Neuronetics, Inc. (NRC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.3800 | 3.3950 | 3.3800 | 3.3950 | 3.3950 | 157 |
| May 06, 2024 | 3.4350 | 3.4350 | 3.4200 | 3.4200 | 3.4200 | - |
| May 03, 2024 | 3.1650 | 3.1650 | 3.1600 | 3.1600 | 3.1600 | - |
| May 02, 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 157 |
| Apr 30, 2024 | 3.1350 | 3.2200 | 3.1350 | 3.2200 | 3.2200 | - |
| Apr 29, 2024 | 3.0950 | 3.2000 | 3.0950 | 3.2000 | 3.2000 | - |
| Apr 26, 2024 | 3.1150 | 3.3850 | 3.1150 | 3.3850 | 3.3850 | 100 |
| Apr 25, 2024 | 3.3250 | 3.4450 | 3.3250 | 3.4450 | 3.4450 | - |
| Apr 24, 2024 | 3.4300 | 3.5400 | 3.4300 | 3.5400 | 3.5400 | - |
| Apr 23, 2024 | 3.3400 | 3.4500 | 3.3250 | 3.4500 | 3.4500 | - |
| Apr 22, 2024 | 3.3850 | 3.5250 | 3.3850 | 3.5250 | 3.5250 | - |
| Apr 19, 2024 | 3.4200 | 3.5200 | 3.4150 | 3.5200 | 3.5200 | - |
| Apr 18, 2024 | 3.5200 | 3.6450 | 3.5200 | 3.6450 | 3.6450 | - |
| Apr 17, 2024 | 3.6100 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | - |
| Apr 16, 2024 | 3.7250 | 3.8350 | 3.7200 | 3.8350 | 3.8350 | - |
| Apr 15, 2024 | 3.8550 | 3.9800 | 3.8500 | 3.9800 | 3.9800 | - |
| Apr 12, 2024 | 3.8400 | 3.9850 | 3.8400 | 3.9850 | 3.9850 | - |
| Apr 11, 2024 | 3.8350 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | - |
| Apr 10, 2024 | 3.8750 | 4.0350 | 3.8750 | 4.0350 | 4.0350 | - |
| Apr 09, 2024 | 3.6350 | 3.9000 | 3.6300 | 3.7400 | 3.7400 | 50 |
| Apr 08, 2024 | 3.5800 | 3.6900 | 3.5800 | 3.6900 | 3.6900 | - |
| Apr 05, 2024 | 3.5700 | 3.6950 | 3.5650 | 3.6950 | 3.6950 | - |
| Apr 04, 2024 | 3.7150 | 3.9750 | 3.7100 | 3.8950 | 3.8950 | 44 |
| Apr 03, 2024 | 4.0050 | 4.1250 | 4.0050 | 4.1250 | 4.1250 | - |
| Apr 02, 2024 | 4.2600 | 4.3850 | 4.2550 | 4.3850 | 4.3850 | - |
| Mar 28, 2024 | 4.2200 | 4.4000 | 4.2200 | 4.4000 | 4.4000 | - |
| Mar 27, 2024 | 4.1800 | 4.3500 | 4.1800 | 4.3500 | 4.3500 | - |
| Mar 26, 2024 | 4.1300 | 4.3350 | 4.1300 | 4.3350 | 4.3350 | - |
| Mar 25, 2024 | 3.7150 | 4.3300 | 3.7150 | 4.3300 | 4.3300 | - |
| Mar 22, 2024 | 3.7650 | 3.9350 | 3.7650 | 3.9350 | 3.9350 | - |
| Mar 21, 2024 | 3.7400 | 3.9150 | 3.7400 | 3.9150 | 3.9150 | - |
| Mar 20, 2024 | 3.7350 | 3.9150 | 3.7350 | 3.9150 | 3.9150 | - |
| Mar 19, 2024 | 3.3150 | 3.3800 | 3.3150 | 3.3800 | 3.3800 | - |
| Mar 18, 2024 | 3.4000 | 3.5650 | 3.4000 | 3.5650 | 3.5650 | - |
| Mar 15, 2024 | 3.4600 | 3.5650 | 3.4550 | 3.5650 | 3.5650 | - |
| Mar 14, 2024 | 3.6650 | 3.6650 | 3.6300 | 3.6300 | 3.6300 | - |
| Mar 13, 2024 | 3.7450 | 3.9550 | 3.7450 | 3.9550 | 3.9550 | - |
| Mar 12, 2024 | 3.6750 | 3.9250 | 3.6750 | 3.9250 | 3.9250 | - |
| Mar 11, 2024 | 3.5750 | 3.8700 | 3.5750 | 3.8700 | 3.8700 | 200 |
| Mar 08, 2024 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | - |
| Mar 07, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 06, 2024 | 2.8150 | 2.9000 | 2.8150 | 2.9000 | 2.9000 | - |
| Mar 05, 2024 | 2.4450 | 2.5300 | 2.4450 | 2.5000 | 2.5000 | - |
| Mar 04, 2024 | 2.6350 | 2.7200 | 2.6350 | 2.7200 | 2.7200 | - |
| Mar 01, 2024 | 2.6350 | 2.8850 | 2.6350 | 2.8850 | 2.8850 | 180 |
| Feb 29, 2024 | 2.6050 | 2.6850 | 2.6050 | 2.6850 | 2.6850 | - |
| Feb 28, 2024 | 2.8500 | 2.9450 | 2.8500 | 2.9450 | 2.9450 | - |
| Feb 27, 2024 | 2.8800 | 2.9800 | 2.8800 | 2.9800 | 2.9800 | - |
| Feb 26, 2024 | 2.8850 | 2.9750 | 2.8850 | 2.9750 | 2.9750 | - |
| Feb 23, 2024 | 2.8750 | 2.9700 | 2.8750 | 2.9700 | 2.9700 | - |
| Feb 22, 2024 | 2.8000 | 2.9000 | 2.7900 | 2.9000 | 2.9000 | - |
| Feb 21, 2024 | 2.6650 | 2.7500 | 2.6650 | 2.7500 | 2.7500 | - |
| Feb 20, 2024 | 2.7350 | 2.8100 | 2.7350 | 2.8100 | 2.8100 | - |
| Feb 19, 2024 | 2.7300 | 2.8250 | 2.7300 | 2.8250 | 2.8250 | - |
| Feb 16, 2024 | 2.7850 | 2.8800 | 2.7850 | 2.8800 | 2.8800 | - |
| Feb 15, 2024 | 3.0800 | 3.1700 | 3.0800 | 3.1700 | 3.1700 | - |
| Feb 14, 2024 | 2.9250 | 3.0200 | 2.9250 | 3.0200 | 3.0200 | - |
| Feb 13, 2024 | 3.2800 | 3.4050 | 3.2800 | 3.4050 | 3.4050 | - |
| Feb 12, 2024 | 3.1650 | 3.2800 | 3.1650 | 3.2800 | 3.2800 | - |
| Feb 09, 2024 | 3.1650 | 3.2650 | 3.1650 | 3.2650 | 3.2650 | - |
| Feb 08, 2024 | 3.1200 | 3.2300 | 3.1200 | 3.2300 | 3.2300 | - |
| Feb 07, 2024 | 3.1050 | 3.2100 | 3.1050 | 3.2100 | 3.2100 | - |
| Feb 06, 2024 | 2.9150 | 3.1000 | 2.9150 | 3.1000 | 3.1000 | 700 |
| Feb 05, 2024 | 2.9800 | 3.0850 | 2.9800 | 3.0850 | 3.0850 | - |
| Feb 02, 2024 | 2.9250 | 3.0800 | 2.9250 | 3.0800 | 3.0800 | - |
| Feb 01, 2024 | 2.9950 | 3.1250 | 2.9950 | 3.1250 | 3.1250 | 150 |
| Jan 31, 2024 | 3.0750 | 3.1600 | 3.0750 | 3.1600 | 3.1600 | - |
| Jan 30, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Jan 29, 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| Jan 26, 2024 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | 3.1000 | 1,750 |
| Jan 25, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 24, 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
| Jan 23, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jan 22, 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| Jan 19, 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | - |
| Jan 18, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Jan 17, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Jan 16, 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| Jan 15, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
| Jan 12, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
| Jan 11, 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| Jan 10, 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
| Jan 09, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| Jan 08, 2024 | 2.6000 | 2.7550 | 2.6000 | 2.7550 | 2.7550 | 53 |
| Jan 05, 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
| Jan 04, 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
| Jan 03, 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
| Jan 02, 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
| Dec 29, 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| Dec 28, 2023 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
| Dec 27, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 22, 2023 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
| Dec 21, 2023 | 2.3000 | 2.3300 | 2.3000 | 2.3300 | 2.3300 | 1,288 |
| Dec 20, 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| Dec 19, 2023 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| Dec 18, 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Dec 15, 2023 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1,548 |
| Dec 14, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 13, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Dec 12, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.