Indicators

Stem Inc (NY: STEM )

1.290 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	8.050	8.310	8.031	8.160	2,463,980	+0.05(+0.62%)
Feb 27, 2023	7.960	8.220	7.820	8.110	2,916,500	+0.29(+3.71%)
Feb 24, 2023	7.940	8.100	7.695	7.820	5,649,962	-0.45(-5.44%)
Feb 23, 2023	8.280	8.430	8.025	8.270	3,989,047	+0.13(+1.60%)
Feb 22, 2023	8.100	8.400	7.980	8.140	4,421,682	-0.01(-0.12%)
Feb 21, 2023	8.200	8.440	8.040	8.150	4,157,669	-0.15(-1.81%)
Feb 17, 2023	8.830	8.960	7.910	8.300	14,443,558	-1.44(-14.78%)
Feb 16, 2023	10.19	10.55	9.730	9.740	5,429,637	-0.51(-4.98%)
Feb 15, 2023	9.520	10.29	9.460	10.25	3,173,276	+0.75(+7.89%)
Feb 14, 2023	9.050	9.545	8.670	9.500	5,251,593	+0.41(+4.51%)
Feb 13, 2023	9.170	9.465	8.880	9.090	2,939,956	-0.10(-1.09%)
Feb 10, 2023	9.460	9.520	8.970	9.190	2,867,495	-0.40(-4.17%)
Feb 09, 2023	10.18	10.40	9.455	9.590	3,506,012	-0.30(-3.03%)
Feb 08, 2023	10.28	10.44	9.870	9.890	2,589,918	-0.25(-2.47%)
Feb 07, 2023	10.12	10.16	9.630	10.14	2,486,206	+0.07(+0.70%)
Feb 06, 2023	10.00	10.30	9.810	10.07	2,247,918	-0.15(-1.47%)
Feb 03, 2023	10.18	10.78	10.05	10.22	2,689,611	-0.35(-3.31%)
Feb 02, 2023	10.89	11.36	10.20	10.57	5,186,116	+0.15(+1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.