Indicators

Stem Inc (NY: STEM )

1.860 +0.010 (+0.54%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.