Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Inc (NY: STEM )

1.590 +0.010 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.260 5.530 5.080 5.520 9,435,726 +0.19(+3.56%)
May 30, 2023 5.050 5.480 5.030 5.330 8,592,957 +0.40(+8.11%)
May 26, 2023 4.720 4.960 4.640 4.930 4,529,183 +0.20(+4.23%)
May 25, 2023 4.920 5.050 4.645 4.730 5,134,541 -0.12(-2.47%)
May 24, 2023 4.750 4.945 4.610 4.850 8,085,139 +0.23(+4.98%)
May 23, 2023 4.330 4.820 4.314 4.620 6,268,639 +0.29(+6.70%)
May 22, 2023 3.970 4.340 3.950 4.330 4,747,976 +0.37(+9.34%)
May 19, 2023 4.160 4.258 3.920 3.960 5,227,654 -0.15(-3.65%)
May 18, 2023 4.290 4.290 4.050 4.110 4,643,526 -0.18(-4.20%)
May 17, 2023 4.150 4.330 3.990 4.290 3,402,714 +0.19(+4.63%)
May 16, 2023 4.470 4.500 4.070 4.100 5,005,671 -0.41(-9.09%)
May 15, 2023 4.470 4.520 4.290 4.510 3,503,345 +0.06(+1.35%)
May 12, 2023 4.580 4.770 4.340 4.450 3,790,273 -0.06(-1.33%)
May 11, 2023 4.490 4.690 4.430 4.510 4,395,135 -0.02(-0.44%)
May 10, 2023 4.430 4.640 4.370 4.530 3,950,592 +0.30(+7.09%)
May 09, 2023 4.110 4.275 3.990 4.230 4,514,044 +0.07(+1.68%)
May 08, 2023 4.500 4.500 4.110 4.160 7,427,982 -0.29(-6.52%)
May 05, 2023 4.430 4.710 4.310 4.450 13,004,800 +0.50(+12.66%)
May 04, 2023 4.030 4.030 3.820 3.950 9,106,158 -0.04(-1.00%)
May 03, 2023 3.800 4.060 3.780 3.990 7,873,272 +0.19(+5.00%)
May 02, 2023 4.100 4.100 3.715 3.800 7,953,494 -0.33(-7.99%)
May 01, 2023 4.200 4.265 4.080 4.130 3,631,614 -0.10(-2.36%)
Apr 28, 2023 4.140 4.290 4.110 4.230 3,255,404 +0.06(+1.44%)
Apr 27, 2023 4.190 4.310 4.120 4.170 3,381,132 +0.06(+1.46%)
Apr 26, 2023 4.230 4.315 4.080 4.110 6,556,300 -0.12(-2.84%)
Apr 25, 2023 4.400 4.410 4.220 4.230 4,663,870 -0.27(-6.00%)
Apr 24, 2023 4.380 4.540 4.290 4.500 4,394,980 +0.13(+2.97%)
Apr 21, 2023 4.440 4.480 4.325 4.370 4,347,895 -0.11(-2.46%)
Apr 20, 2023 4.450 4.570 4.340 4.480 4,026,727 -0.04(-0.88%)
Apr 19, 2023 4.590 4.630 4.470 4.520 3,237,298 -0.14(-3.00%)
Apr 18, 2023 4.860 4.865 4.590 4.660 3,111,683 -0.15(-3.12%)
Apr 17, 2023 4.730 4.850 4.260 4.810 8,604,365 +0.12(+2.56%)
Apr 14, 2023 5.120 5.130 4.640 4.690 7,650,319 -0.41(-8.04%)
Apr 13, 2023 5.090 5.260 5.040 5.100 4,579,964 +0.08(+1.59%)
Apr 12, 2023 5.370 5.490 5.015 5.020 4,599,187 -0.22(-4.20%)
Apr 11, 2023 5.090 5.270 5.070 5.240 7,681,996 +0.21(+4.17%)
Apr 10, 2023 4.890 5.070 4.840 5.030 5,978,990 +0.11(+2.24%)
Apr 06, 2023 4.770 4.920 4.660 4.920 9,528,519 +0.03(+0.61%)
Apr 05, 2023 5.430 5.470 4.830 4.890 9,136,867 -0.58(-10.60%)
Apr 04, 2023 5.630 5.850 5.250 5.470 14,246,838 -0.44(-7.45%)
Apr 03, 2023 5.940 6.090 5.700 5.910 6,473,059 +0.24(+4.23%)
Mar 31, 2023 5.510 5.750 5.450 5.670 8,925,315 +0.17(+3.09%)
Mar 30, 2023 5.480 5.850 5.470 5.500 22,886,124 -0.09(-1.61%)
Mar 29, 2023 5.220 5.690 4.670 5.590 33,070,186 -0.65(-10.42%)
Mar 28, 2023 6.370 6.430 6.210 6.240 1,523,727 -0.10(-1.58%)
Mar 27, 2023 6.550 6.550 6.145 6.340 2,712,302 -0.03(-0.47%)
Mar 24, 2023 6.210 6.390 6.070 6.370 2,717,981 +0.12(+1.92%)
Mar 23, 2023 6.490 6.790 6.173 6.250 3,881,729 -0.21(-3.25%)
Mar 22, 2023 6.980 7.030 6.440 6.460 3,968,985 -0.50(-7.18%)
Mar 21, 2023 6.520 7.030 6.420 6.960 4,474,736 +0.60(+9.43%)
Mar 20, 2023 6.440 6.540 6.260 6.360 3,300,022 -0.15(-2.30%)
Mar 17, 2023 6.520 6.690 6.340 6.510 4,228,338 -0.20(-2.98%)
Mar 16, 2023 6.600 6.750 6.430 6.710 3,684,536 +0.07(+1.05%)
Mar 15, 2023 6.950 6.950 6.520 6.640 6,596,219 -0.56(-7.78%)
Mar 14, 2023 7.480 7.820 7.064 7.200 3,720,954 -0.05(-0.69%)
Mar 13, 2023 7.170 7.496 6.815 7.250 4,153,530 -0.12(-1.63%)
Mar 10, 2023 7.890 7.925 7.325 7.370 6,278,181 -0.57(-7.18%)
Mar 09, 2023 8.350 8.630 7.920 7.940 2,874,782 -0.41(-4.91%)
Mar 08, 2023 8.530 8.530 8.210 8.350 2,018,530 -0.21(-2.45%)
Mar 07, 2023 8.700 8.796 8.400 8.560 2,054,787 -0.19(-2.17%)
Mar 06, 2023 8.880 9.540 8.670 8.750 3,875,802 -0.04(-0.46%)
Mar 03, 2023 8.240 8.870 8.080 8.790 3,181,795 +0.59(+7.20%)
Mar 02, 2023 8.050 8.200 7.860 8.200 2,817,469 -0.04(-0.49%)
Mar 01, 2023 8.120 8.326 8.035 8.240 2,854,288 +0.08(+0.98%)
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%)
Feb 01, 2023 9.820 10.54 9.690 10.42 3,938,343 +0.56(+5.68%)
Jan 31, 2023 9.500 9.885 9.450 9.860 3,048,485 +0.43(+4.56%)
Jan 30, 2023 9.710 9.970 9.310 9.430 4,101,325 -0.43(-4.36%)
Jan 27, 2023 9.550 10.17 9.450 9.860 3,646,024 +0.29(+3.03%)
Jan 26, 2023 10.06 10.18 9.280 9.570 3,430,887 -0.23(-2.35%)
Jan 25, 2023 9.590 9.990 9.090 9.800 3,389,785 -0.14(-1.41%)
Jan 24, 2023 10.70 10.79 9.860 9.940 4,046,219 -0.81(-7.53%)
Jan 23, 2023 10.30 10.87 10.18 10.75 3,314,621 +0.53(+5.19%)
Jan 20, 2023 10.05 10.23 9.811 10.22 3,284,037 +0.33(+3.34%)
Jan 19, 2023 10.00 10.08 9.500 9.890 4,006,731 -0.39(-3.79%)
Jan 18, 2023 10.48 11.00 10.11 10.28 4,885,086 -0.09(-0.87%)
Jan 17, 2023 9.850 10.53 9.505 10.37 5,603,999 +0.52(+5.28%)
Jan 13, 2023 8.990 9.950 8.950 9.850 5,188,621 +0.71(+7.77%)
Jan 12, 2023 9.180 9.330 8.460 9.140 5,608,493 +0.06(+0.66%)
Jan 11, 2023 8.410 9.340 8.350 9.080 13,871,141 +0.13(+1.45%)
Jan 10, 2023 8.730 9.400 8.480 8.950 9,959,042 +0.81(+9.95%)
Jan 09, 2023 7.790 8.455 7.750 8.140 6,478,104 +0.58(+7.67%)
Jan 06, 2023 7.910 7.910 7.420 7.560 5,762,164 -0.23(-2.95%)
Jan 05, 2023 8.540 8.550 7.475 7.790 6,373,637 -0.75(-8.78%)
Jan 04, 2023 8.520 8.690 8.260 8.540 2,700,825 +0.09(+1.07%)
Jan 03, 2023 9.200 9.350 8.350 8.450 3,796,392 -0.49(-5.48%)
Dec 30, 2022 8.600 9.010 8.501 8.940 1,998,063 +0.12(+1.36%)
Dec 29, 2022 8.480 8.950 8.160 8.820 3,156,974 +0.48(+5.76%)
Dec 28, 2022 8.660 8.860 8.310 8.340 2,957,359 -0.29(-3.36%)
Dec 27, 2022 9.280 9.280 8.580 8.630 2,912,706 -0.68(-7.30%)
Dec 23, 2022 9.490 9.550 9.130 9.310 2,044,216 -0.24(-2.51%)
Dec 22, 2022 9.970 10.05 9.250 9.550 2,722,307 -0.58(-5.73%)
Dec 21, 2022 10.12 10.29 9.680 10.13 2,325,785 +0.07(+0.70%)
Dec 20, 2022 9.790 10.29 9.501 10.06 2,169,803 +0.13(+1.31%)
Dec 19, 2022 10.90 10.94 9.870 9.930 3,334,029 -1.06(-9.65%)
Dec 16, 2022 11.06 11.49 10.79 10.99 2,861,735 -0.23(-2.05%)
Dec 15, 2022 11.31 11.70 11.05 11.22 1,779,702 -0.41(-3.53%)
Dec 14, 2022 11.22 11.79 11.22 11.63 3,269,698 +0.32(+2.83%)
Dec 13, 2022 11.44 11.74 11.01 11.31 2,726,139 +0.57(+5.31%)
Dec 12, 2022 10.52 11.00 10.30 10.74 2,001,265 +0.19(+1.80%)
Dec 09, 2022 10.50 10.92 10.39 10.55 2,231,140 +0.04(+0.38%)
Dec 08, 2022 10.45 11.16 10.25 10.51 3,658,210 +0.29(+2.84%)
Dec 07, 2022 9.700 10.36 9.700 10.22 3,669,056 +0.44(+4.50%)
Dec 06, 2022 11.22 11.33 9.740 9.780 8,383,979 -1.32(-11.89%)
Dec 05, 2022 11.65 11.78 11.02 11.10 2,881,741 -0.59(-5.05%)
Dec 02, 2022 11.51 12.06 11.11 11.69 4,755,642 -0.10(-0.85%)
Dec 01, 2022 13.07 13.58 11.52 11.79 4,805,675 -1.28(-9.79%)
Nov 30, 2022 12.67 13.08 12.26 13.07 2,405,478 +0.60(+4.81%)
Nov 29, 2022 12.93 13.59 12.44 12.47 1,945,936 -0.50(-3.86%)
Nov 28, 2022 13.60 13.99 12.90 12.97 3,249,018 -0.72(-5.26%)
Nov 25, 2022 13.35 13.74 13.10 13.69 1,380,596 +0.42(+3.17%)
Nov 23, 2022 12.91 13.28 12.67 13.27 1,475,197 +0.48(+3.75%)
Nov 22, 2022 12.99 13.04 12.61 12.79 1,623,279 -0.22(-1.69%)
Nov 21, 2022 13.00 13.07 12.51 13.01 1,702,506 -0.20(-1.51%)
Nov 18, 2022 13.86 14.05 13.16 13.21 2,147,330 -0.42(-3.08%)
Nov 17, 2022 13.54 13.83 13.31 13.63 1,662,387 -0.35(-2.50%)
Nov 16, 2022 13.83 14.10 13.62 13.98 1,918,167 -0.18(-1.27%)
Nov 15, 2022 14.08 14.83 14.00 14.16 3,815,391 +0.43(+3.13%)
Nov 14, 2022 13.25 13.88 12.77 13.73 2,569,812 +0.30(+2.23%)
Nov 11, 2022 13.37 14.04 13.16 13.43 2,322,187 +0.02(+0.15%)
Nov 10, 2022 12.60 13.62 12.50 13.41 3,535,203 +1.73(+14.81%)
Nov 09, 2022 11.50 12.04 11.42 11.68 2,210,857 +0.09(+0.78%)
Nov 08, 2022 11.50 12.02 11.20 11.59 2,863,626 +0.27(+2.39%)
Nov 07, 2022 12.01 12.35 11.08 11.32 3,098,488 -0.57(-4.79%)
Nov 04, 2022 12.25 13.07 11.38 11.89 3,950,603 -0.02(-0.17%)
Nov 03, 2022 11.51 12.82 11.46 11.91 4,850,418 +0.19(+1.62%)
Nov 02, 2022 13.43 13.58 11.69 11.72 4,868,882 -1.88(-13.82%)
Nov 01, 2022 14.11 14.16 13.53 13.60 2,780,823 +0.00(+0.00%)
Oct 31, 2022 13.30 13.64 12.98 13.60 2,006,609 +0.22(+1.64%)
Oct 28, 2022 13.36 13.59 12.74 13.38 2,427,565 -0.11(-0.82%)
Oct 27, 2022 13.79 14.03 13.39 13.49 1,688,984 -0.17(-1.24%)
Oct 26, 2022 13.05 14.33 13.03 13.66 3,515,205 +0.58(+4.43%)
Oct 25, 2022 11.92 13.29 11.92 13.08 3,728,690 +1.49(+12.86%)
Oct 24, 2022 11.65 11.66 10.95 11.59 2,078,655 +0.00(+0.00%)
Oct 21, 2022 11.65 11.76 11.13 11.59 2,596,697 -0.06(-0.52%)
Oct 20, 2022 11.92 12.39 11.60 11.65 2,569,114 -0.37(-3.08%)
Oct 19, 2022 12.20 12.28 11.79 12.02 2,379,400 -0.47(-3.76%)
Oct 18, 2022 13.40 13.68 12.37 12.49 2,456,626 -0.30(-2.35%)
Oct 17, 2022 12.71 13.13 12.64 12.79 2,111,257 +0.57(+4.66%)
Oct 14, 2022 12.98 13.04 12.05 12.22 3,144,192 -0.57(-4.46%)
Oct 13, 2022 12.00 12.86 11.72 12.79 2,941,233 +0.31(+2.48%)
Oct 12, 2022 13.02 13.02 12.34 12.48 2,126,280 -0.54(-4.15%)
Oct 11, 2022 12.98 13.34 12.21 13.02 2,283,091 -0.14(-1.06%)
Oct 10, 2022 13.14 13.24 12.59 13.16 1,930,928 +0.02(+0.15%)
Oct 07, 2022 13.15 13.55 12.88 13.14 2,046,022 -0.37(-2.74%)
Oct 06, 2022 13.94 14.79 13.45 13.51 2,953,451 -0.42(-3.02%)
Oct 05, 2022 13.74 14.01 12.95 13.93 3,733,815 -0.17(-1.21%)
Oct 04, 2022 14.02 14.44 13.93 14.10 2,977,482 +0.58(+4.29%)
Oct 03, 2022 13.57 13.83 13.02 13.52 3,163,412 +0.18(+1.35%)
Sep 30, 2022 13.01 14.15 12.84 13.34 4,346,857 +0.39(+3.01%)
Sep 29, 2022 12.92 12.98 11.84 12.95 6,919,299 -0.27(-2.04%)
Sep 28, 2022 13.05 13.38 12.66 13.22 6,357,115 +0.33(+2.56%)
Sep 27, 2022 13.11 13.51 12.71 12.89 4,534,525 +0.06(+0.47%)
Sep 26, 2022 13.97 14.51 12.80 12.83 6,773,303 -1.11(-7.96%)
Sep 23, 2022 14.35 14.78 13.74 13.94 7,552,837 -1.00(-6.69%)
Sep 22, 2022 16.20 16.49 14.51 14.94 6,859,099 -1.13(-7.03%)
Sep 21, 2022 16.02 17.10 15.65 16.07 3,687,422 +0.02(+0.12%)
Sep 20, 2022 16.62 16.96 16.00 16.05 3,123,450 -0.69(-4.12%)
Sep 19, 2022 16.00 17.18 15.92 16.74 2,865,894 +0.30(+1.82%)
Sep 16, 2022 16.45 17.03 16.09 16.44 5,398,734 -0.54(-3.18%)
Sep 15, 2022 17.03 18.02 16.62 16.98 6,480,353 -0.44(-2.53%)
Sep 14, 2022 16.21 17.50 15.91 17.42 6,978,308 +1.07(+6.54%)
Sep 13, 2022 15.34 16.83 15.18 16.35 4,170,619 -0.21(-1.27%)
Sep 12, 2022 16.30 16.59 15.63 16.56 4,214,389 +0.16(+0.98%)
Sep 09, 2022 16.37 16.71 16.01 16.40 3,960,270 +0.24(+1.49%)
Sep 08, 2022 15.31 16.28 15.13 16.16 5,694,779 +0.53(+3.39%)
Sep 07, 2022 14.34 15.65 14.29 15.63 7,652,278 +1.52(+10.77%)
Sep 06, 2022 14.39 14.49 13.63 14.11 2,073,504 -0.06(-0.42%)
Sep 02, 2022 14.81 14.91 13.74 14.17 3,034,266 -0.23(-1.60%)
Sep 01, 2022 15.16 15.50 13.78 14.40 4,736,820 -1.32(-8.40%)
Aug 31, 2022 14.94 15.98 14.94 15.72 4,498,729 +1.02(+6.94%)
Aug 30, 2022 15.04 15.63 14.35 14.70 3,019,274 +0.07(+0.48%)
Aug 29, 2022 14.26 15.30 14.18 14.63 2,176,816 +0.00(+0.00%)
Aug 26, 2022 15.25 15.71 14.54 14.63 3,964,930 -0.61(-4.00%)
Aug 25, 2022 15.20 15.30 14.34 15.24 4,285,979 +0.46(+3.11%)
Aug 24, 2022 13.83 15.02 13.76 14.78 4,510,615 +1.05(+7.65%)
Aug 23, 2022 14.15 14.32 13.61 13.73 2,980,597 -0.17(-1.22%)
Aug 22, 2022 13.89 14.22 13.64 13.90 3,681,860 -0.71(-4.86%)
Aug 19, 2022 15.48 15.70 14.09 14.61 4,337,660 -1.52(-9.42%)
Aug 18, 2022 15.39 16.49 15.33 16.13 4,541,649 +1.05(+6.96%)
Aug 17, 2022 15.43 15.72 14.53 15.08 3,790,374 -0.68(-4.31%)
Aug 16, 2022 16.62 16.98 15.46 15.76 3,963,943 -0.80(-4.83%)
Aug 15, 2022 15.75 16.81 15.63 16.56 7,169,100 +0.98(+6.29%)
Aug 12, 2022 14.90 15.61 14.46 15.58 4,626,711 +0.92(+6.28%)
Aug 11, 2022 15.25 15.30 14.41 14.66 3,442,981 -0.35(-2.33%)
Aug 10, 2022 15.09 15.28 14.39 15.01 5,194,837 +0.35(+2.39%)
Aug 09, 2022 14.56 15.12 14.27 14.66 5,063,835 -0.18(-1.21%)
Aug 08, 2022 14.77 16.39 14.73 14.84 7,287,258 +0.39(+2.70%)
Aug 05, 2022 12.88 14.48 12.65 14.45 9,077,724 +2.12(+17.19%)
Aug 04, 2022 11.72 12.64 11.69 12.33 5,113,464 +0.67(+5.75%)
Aug 03, 2022 11.75 11.96 11.38 11.66 3,013,674 -0.05(-0.43%)
Aug 02, 2022 10.70 11.82 10.67 11.71 3,819,774 +0.69(+6.26%)
Aug 01, 2022 11.16 11.25 10.74 11.02 2,936,445 -0.31(-2.74%)
Jul 29, 2022 10.73 11.47 10.45 11.33 5,003,034 +0.64(+5.99%)
Jul 28, 2022 9.910 11.26 9.780 10.69 8,661,142 +1.96(+22.45%)
Jul 27, 2022 8.390 8.750 8.280 8.730 2,245,774 +0.58(+7.12%)
Jul 26, 2022 8.280 8.300 8.020 8.150 2,018,754 -0.26(-3.09%)
Jul 25, 2022 8.620 8.620 8.155 8.410 2,208,825 -0.24(-2.77%)
Jul 22, 2022 9.190 9.240 8.535 8.650 2,608,746 -0.56(-6.08%)
Jul 21, 2022 9.110 9.340 8.970 9.210 3,091,394 +0.09(+0.99%)
Jul 20, 2022 8.540 9.160 8.500 9.120 2,986,501 +0.65(+7.67%)
Jul 19, 2022 8.200 8.480 8.020 8.470 2,282,032 +0.45(+5.61%)
Jul 18, 2022 7.950 8.380 7.910 8.020 2,936,169 +0.28(+3.62%)
Jul 15, 2022 7.800 7.970 7.155 7.740 3,645,833 +0.04(+0.52%)
Jul 14, 2022 7.700 7.850 7.525 7.700 2,519,904 -0.09(-1.16%)
Jul 13, 2022 7.600 8.040 7.390 7.790 1,923,842 -0.12(-1.52%)
Jul 12, 2022 7.900 8.019 7.600 7.910 1,961,200 -0.02(-0.25%)
Jul 11, 2022 8.650 8.740 7.920 7.930 2,059,869 -0.90(-10.19%)
Jul 08, 2022 8.260 9.010 8.150 8.830 2,801,155 +0.38(+4.50%)
Jul 07, 2022 7.610 8.450 7.610 8.450 2,315,609 +0.86(+11.33%)
Jul 06, 2022 7.680 7.850 7.340 7.590 2,243,400 +0.02(+0.26%)
Jul 05, 2022 7.100 7.580 6.740 7.570 2,521,516 +0.42(+5.87%)
Jul 01, 2022 7.170 7.480 6.960 7.150 2,228,875 -0.01(-0.14%)
Jun 30, 2022 6.870 7.165 6.650 7.160 3,030,079 +0.15(+2.14%)
Jun 29, 2022 7.430 7.430 6.780 7.010 3,548,909 -0.57(-7.52%)
Jun 28, 2022 7.870 8.350 7.480 7.580 2,873,877 -0.27(-3.44%)
Jun 27, 2022 8.420 8.470 7.735 7.850 2,850,541 -0.55(-6.55%)
Jun 24, 2022 8.670 8.820 8.285 8.400 5,683,831 -0.12(-1.41%)
Jun 23, 2022 8.010 8.535 7.815 8.520 3,992,860 +0.46(+5.71%)
Jun 22, 2022 7.490 8.245 7.480 8.060 3,054,401 +0.22(+2.81%)
Jun 21, 2022 7.560 8.210 7.480 7.840 4,306,349 +0.54(+7.40%)
Jun 17, 2022 6.310 7.319 6.270 7.300 4,266,658 +1.03(+16.43%)
Jun 16, 2022 6.490 6.600 6.070 6.270 3,895,262 -0.56(-8.20%)
Jun 15, 2022 6.620 7.045 6.420 6.830 5,751,426 +0.30(+4.59%)
Jun 14, 2022 7.100 7.100 6.450 6.530 4,046,680 -0.54(-7.64%)
Jun 13, 2022 7.670 7.750 6.990 7.070 4,290,067 -1.13(-13.78%)
Jun 10, 2022 8.650 8.720 8.090 8.200 2,582,309 -0.59(-6.71%)
Jun 09, 2022 9.100 9.365 8.750 8.790 2,375,258 -0.39(-4.25%)
Jun 08, 2022 9.290 9.700 9.100 9.180 2,715,093 -0.19(-2.03%)
Jun 07, 2022 9.030 9.795 8.970 9.370 4,692,155 +0.11(+1.19%)
Jun 06, 2022 9.560 9.950 8.950 9.260 5,672,486 +0.45(+5.11%)
Jun 03, 2022 8.580 8.950 8.390 8.810 5,473,051 -0.14(-1.56%)
Jun 02, 2022 8.030 8.980 7.850 8.950 4,475,306 +0.95(+11.87%)
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.