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

Stem Inc (NY: STEM )

1.585 -0.005 (-0.31%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 16, 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 (%)
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 9,959,062 +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%)
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.