home / stock / stem / stem quote
Last: | $1.27 |
---|---|
Change Percent: | 0.73% |
Open: | $1.36 |
Close: | $1.27 |
High: | $1.38 |
Low: | $1.23 |
Volume: | 5,055,008 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$1.27 | $1.36 | $1.27 | $1.38 | $1.23 | 5,055,008 | 05-17-2024 |
$1.37 | $1.35 | $1.37 | $1.38 | $1.27 | 3,635,861 | 05-16-2024 |
$1.33 | $1.43 | $1.33 | $1.45 | $1.27 | 4,761,769 | 05-15-2024 |
$1.37 | $1.29 | $1.37 | $1.4 | $1.24 | 12,783,699 | 05-14-2024 |
$1.21 | $1.22 | $1.21 | $1.345 | $1.2 | 4,657,103 | 05-13-2024 |
$1.2 | $1.33 | $1.2 | $1.37 | $1.16 | 6,737,535 | 05-10-2024 |
$1.34 | $1.36 | $1.34 | $1.38 | $1.3 | 3,026,943 | 05-09-2024 |
$1.36 | $1.29 | $1.36 | $1.42 | $1.27 | 5,731,887 | 05-08-2024 |
$1.29 | $1.4 | $1.29 | $1.415 | $1.28 | 5,393,566 | 05-07-2024 |
$1.4 | $1.45 | $1.4 | $1.52 | $1.39 | 7,022,681 | 05-06-2024 |
$1.36 | $1.6 | $1.36 | $1.67 | $1.36 | 16,214,125 | 05-03-2024 |
$1.91 | $1.91 | $1.91 | $1.92 | $1.78 | 3,097,208 | 05-02-2024 |
$1.85 | $1.82 | $1.85 | $1.97 | $1.81 | 2,755,109 | 05-01-2024 |
$1.84 | $1.83 | $1.84 | $1.91 | $1.8245 | 2,665,681 | 04-30-2024 |
$1.89 | $1.85 | $1.89 | $1.94 | $1.84 | 2,737,114 | 04-29-2024 |
$1.83 | $1.72 | $1.83 | $1.8385 | $1.65 | 3,031,159 | 04-26-2024 |
$1.66 | $1.69 | $1.66 | $1.69 | $1.61 | 2,258,500 | 04-25-2024 |
$1.73 | $1.68 | $1.73 | $1.73 | $1.65 | 2,512,496 | 04-24-2024 |
$1.7 | $1.65 | $1.7 | $1.785 | $1.64 | 5,209,912 | 04-23-2024 |
$1.62 | $1.57 | $1.62 | $1.63 | $1.46 | 6,128,333 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
Stem Inc Com Company Name:
STEM Stock Symbol:
NYSE Market:
A look at the top 10 most actives in the United States Apple Inc. (AAPL) rose 6.0% to $183.38 on volume of 157,888,274 shares PROSHARES TRUST (SQQQ) fell 5.9% to $11.08 on volume of 153,120,567 shares Jaguar Health Inc. (JAGX) rose 8.5% to $0.318 on volume of 137,836,529 shares Nikola C...
U.S. stock futures were higher this morning, with the Dow futures gaining over 250 points on Friday. Shares of Stem, Inc. (NYSE:STEM) shares fell s...
A look at the top 10 most actives in the United States Jaguar Health Inc. (JAGX) rose 11.6% to $0.3271 on volume of 42,007,446 shares Vaxxinity Inc. (VAXX) rose 30.5% to $0.136 on volume of 33,389,450 shares Apple Inc. (AAPL) rose 6.3% to $184.01 on volume of 31,437,720 shares PROSHARES...