ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

STEM Stem Inc

2.60
-0.08 (-2.99%)
Mar 01 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Stem Inc STEM NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
-0.08 -2.99% 2.60 19:00:00
Open Price Low Price High Price Close Price Previous Close
2.70 2.55 2.7487 2.58 2.68
more quote information »

STEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.733.002.492.658,843,500-0.13-4.76%
1 Month2.973.582.492.874,894,666-0.37-12.46%
3 Months3.324.302.493.264,399,193-0.72-21.69%
6 Months5.165.382.333.474,322,637-2.56-49.61%
1 Year8.129.542.334.734,942,800-5.52-67.98%
3 Years27.0037.792.3310.714,053,945-24.40-90.37%
5 Years27.0037.792.3310.714,053,945-24.40-90.37%

STEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 2.58 -0.10 -3.73% 2.70 2.7487 2.55 5,954,300
Feb 29 2024 2.68 -0.05 -1.83% 2.55 3.00 2.50 11,727,595
Feb 28 2024 2.73 0.17 6.64% 2.63 2.84 2.58 8,957,226
Feb 27 2024 2.56 -0.11 -4.12% 2.73 2.77 2.49 14,143,239
Feb 26 2024 2.67 0.00 0.00% 2.65 2.82 2.59 5,658,564
Feb 23 2024 2.67 -0.04 -1.48% 2.73 2.77 2.595 3,730,878
Feb 22 2024 2.71 -0.11 -3.90% 2.87 2.88 2.635 6,639,477
Feb 21 2024 2.82 -0.09 -3.09% 2.85 2.92 2.80 2,599,698
Feb 20 2024 2.91 -0.22 -7.03% 3.06 3.1015 2.88 4,078,702
Feb 16 2024 3.13 -0.24 -7.12% 3.24 3.285 3.11 2,926,270
Feb 15 2024 3.37 0.04 1.20% 3.40 3.4561 3.24 3,480,516
Feb 14 2024 3.33 0.28 9.18% 3.15 3.345 3.10 2,533,556
Feb 13 2024 3.05 -0.40 -11.59% 3.24 3.27 3.00 3,047,744
Feb 12 2024 3.45 0.11 3.29% 3.34 3.58 3.32 4,555,683
Feb 09 2024 3.34 0.17 5.36% 3.20 3.375 3.18 2,760,654
Feb 08 2024 3.17 0.10 3.26% 3.05 3.21 3.02 3,100,426
Feb 07 2024 3.07 0.02 0.66% 3.16 3.18 2.95 2,918,839
Feb 06 2024 3.05 0.25 8.93% 2.79 3.06 2.73 3,367,477
Feb 05 2024 2.80 -0.19 -6.35% 2.89 2.89 2.69 3,577,420
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com