Neuronetics Inc (NRC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 100 |
| May 08, 2024 | 2.3700 | 2.3700 | 2.3050 | 2.3050 | 2.3050 | - |
| May 07, 2024 | 3.4050 | 3.4050 | 3.4000 | 3.4000 | 3.4000 | - |
| May 06, 2024 | 3.4300 | 3.4300 | 3.2700 | 3.2700 | 3.2700 | - |
| May 03, 2024 | 3.1750 | 3.3450 | 3.1700 | 3.3300 | 3.3300 | - |
| May 02, 2024 | 3.2300 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 30, 2024 | 3.2200 | 3.2200 | 3.0650 | 3.0900 | 3.0900 | - |
| Apr 29, 2024 | 3.1550 | 3.2300 | 3.1550 | 3.2050 | 3.2050 | - |
| Apr 26, 2024 | 3.2050 | 3.2050 | 3.0950 | 3.1600 | 3.1600 | - |
| Apr 25, 2024 | 3.5000 | 3.5000 | 3.1550 | 3.1550 | 3.1550 | 100 |
| Apr 24, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 23, 2024 | 3.4200 | 3.5150 | 3.4200 | 3.5150 | 3.5150 | - |
| Apr 22, 2024 | 3.4800 | 3.4800 | 3.3850 | 3.3850 | 3.3850 | - |
| Apr 19, 2024 | 3.5100 | 3.6500 | 3.4650 | 3.4650 | 3.4650 | - |
| Apr 18, 2024 | 3.6200 | 3.6200 | 3.4850 | 3.4850 | 3.4850 | - |
| Apr 17, 2024 | 3.7150 | 3.7150 | 3.6200 | 3.6400 | 3.6400 | - |
| Apr 16, 2024 | 3.7850 | 3.7850 | 3.6800 | 3.7150 | 3.7150 | - |
| Apr 15, 2024 | 3.9500 | 3.9500 | 3.7300 | 3.7300 | 3.7300 | - |
| Apr 12, 2024 | 3.9100 | 3.9100 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 11, 2024 | 3.9350 | 3.9850 | 3.9350 | 3.9600 | 3.9600 | - |
| Apr 10, 2024 | 3.9950 | 3.9950 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 09, 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7800 | 3.7800 | - |
| Apr 08, 2024 | 3.6650 | 3.7800 | 3.6650 | 3.7750 | 3.7750 | - |
| Apr 05, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Apr 04, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 03, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Apr 02, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Mar 28, 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| Mar 27, 2024 | 4.2800 | 4.3700 | 4.2800 | 4.3700 | 4.3700 | - |
| Mar 26, 2024 | 4.2100 | 4.2950 | 4.2100 | 4.2950 | 4.2950 | - |
| Mar 25, 2024 | 3.8000 | 4.5000 | 3.8000 | 4.1550 | 4.1550 | 300 |
| Mar 22, 2024 | 3.8750 | 3.8750 | 3.7200 | 3.8250 | 3.8250 | - |
| Mar 21, 2024 | 3.8200 | 3.8350 | 3.8200 | 3.8300 | 3.8300 | - |
| Mar 20, 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8550 | 3.8550 | - |
| Mar 19, 2024 | 3.4050 | 3.7400 | 3.4050 | 3.7400 | 3.7400 | - |
| Mar 18, 2024 | 3.4950 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | - |
| Mar 15, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Mar 14, 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| Mar 13, 2024 | 3.8500 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | - |
| Mar 12, 2024 | 3.7700 | 3.8650 | 3.7700 | 3.8550 | 3.8550 | - |
| Mar 11, 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| Mar 08, 2024 | 3.5300 | 3.6800 | 3.5300 | 3.6800 | 3.6800 | - |
| Mar 07, 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 06, 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
| Mar 05, 2024 | 2.5100 | 2.8950 | 2.5100 | 2.8950 | 2.8950 | - |
| Mar 04, 2024 | 2.7050 | 2.7050 | 2.5150 | 2.5150 | 2.5150 | - |
| Mar 01, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Feb 29, 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 3 |
| Feb 28, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Feb 27, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Feb 26, 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
| Feb 23, 2024 | 2.9550 | 2.9550 | 2.8500 | 2.9200 | 2.9200 | - |
| Feb 22, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Feb 21, 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
| Feb 20, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Feb 19, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
| Feb 16, 2024 | 2.8450 | 2.8450 | 2.6800 | 2.8000 | 2.8000 | - |
| Feb 15, 2024 | 3.1400 | 3.1400 | 2.9850 | 3.0500 | 3.0500 | - |
| Feb 14, 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | - |
| Feb 13, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Feb 12, 2024 | 3.2250 | 3.4800 | 3.2250 | 3.3850 | 3.3850 | - |
| Feb 09, 2024 | 3.2350 | 3.2350 | 3.1850 | 3.1950 | 3.1950 | - |
| Feb 08, 2024 | 3.1950 | 3.3000 | 3.1950 | 3.2500 | 3.2500 | - |
| Feb 07, 2024 | 3.1750 | 3.2650 | 3.1750 | 3.2650 | 3.2650 | - |
| Feb 06, 2024 | 2.9750 | 3.0800 | 2.9750 | 3.0800 | 3.0800 | - |
| Feb 05, 2024 | 3.0350 | 3.0350 | 2.9600 | 2.9900 | 2.9900 | - |
| Feb 02, 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| Feb 01, 2024 | 3.0750 | 3.0750 | 3.0650 | 3.0650 | 3.0650 | - |
| Jan 31, 2024 | 3.1500 | 3.3750 | 3.1500 | 3.3750 | 3.3750 | 150 |
| Jan 30, 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| Jan 29, 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| Jan 26, 2024 | 3.1650 | 3.1650 | 3.1100 | 3.1100 | 3.1100 | - |
| Jan 25, 2024 | 3.0950 | 3.3150 | 3.0950 | 3.1700 | 3.1700 | 500 |
| Jan 24, 2024 | 3.0100 | 3.2800 | 3.0100 | 3.1100 | 3.1100 | - |
| Jan 23, 2024 | 3.1150 | 3.1250 | 3.0500 | 3.0500 | 3.0500 | - |
| Jan 22, 2024 | 2.9550 | 3.1850 | 2.9550 | 3.1850 | 3.1850 | - |
| Jan 19, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Jan 18, 2024 | 2.6500 | 2.7850 | 2.6500 | 2.7750 | 2.7750 | - |
| Jan 17, 2024 | 2.6650 | 2.6650 | 2.5900 | 2.6300 | 2.6300 | - |
| Jan 16, 2024 | 2.7150 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | - |
| Jan 15, 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
| Jan 12, 2024 | 2.8000 | 2.8150 | 2.8000 | 2.8150 | 2.8150 | - |
| Jan 11, 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| Jan 10, 2024 | 2.5350 | 2.5600 | 2.5350 | 2.5600 | 2.5600 | - |
| Jan 09, 2024 | 2.4700 | 2.4750 | 2.4600 | 2.4700 | 2.4700 | - |
| Jan 08, 2024 | 2.8450 | 2.8450 | 2.5250 | 2.5250 | 2.5250 | 53 |
| Jan 05, 2024 | 2.4200 | 2.5650 | 2.4200 | 2.5100 | 2.5100 | - |
| Jan 04, 2024 | 2.3750 | 2.4500 | 2.3750 | 2.4500 | 2.4500 | - |
| Jan 03, 2024 | 2.4500 | 2.5000 | 2.3400 | 2.5000 | 2.5000 | - |
| Jan 02, 2024 | 2.4150 | 2.4500 | 2.4050 | 2.4500 | 2.4500 | - |
| Dec 29, 2023 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
| Dec 28, 2023 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | - |
| Dec 27, 2023 | 2.3850 | 2.5800 | 2.3850 | 2.4300 | 2.4300 | - |
| Dec 22, 2023 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
| Dec 21, 2023 | 2.3700 | 2.3700 | 2.2700 | 2.2700 | 2.2700 | 3,000 |
| Dec 20, 2023 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
| Dec 19, 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| Dec 18, 2023 | 1.9140 | 1.9460 | 1.9140 | 1.9460 | 1.9460 | - |
| Dec 15, 2023 | 1.8860 | 1.9300 | 1.8860 | 1.9140 | 1.9140 | - |
| Dec 14, 2023 | 1.8920 | 1.9340 | 1.8920 | 1.9340 | 1.9340 | - |
| *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.