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

Stem Inc (NY: STEM )

0.3233 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.3500 0.3600 0.3132 0.3233 3,978,183 -0.02(-7.15%)
Sep 30, 2024 0.3373 0.3502 0.3167 0.3482 5,037,961 +0.02(+5.77%)
Sep 27, 2024 0.3243 0.3470 0.3166 0.3292 10,066,880 +0.01(+3.62%)
Sep 26, 2024 0.3200 0.3319 0.3031 0.3177 4,916,737 +0.01(+2.48%)
Sep 25, 2024 0.3209 0.3209 0.3070 0.3100 3,898,488 -0.01(-3.40%)
Sep 24, 2024 0.3500 0.3587 0.3132 0.3209 5,312,220 -0.02(-6.96%)
Sep 23, 2024 0.3800 0.3799 0.3412 0.3449 5,432,814 -0.01(-2.85%)
Sep 20, 2024 0.4169 0.4180 0.3550 0.3550 5,038,735 -0.05(-12.37%)
Sep 19, 2024 0.4753 0.4753 0.4005 0.4051 4,224,777 -0.04(-9.35%)
Sep 18, 2024 0.4490 0.4870 0.4322 0.4469 3,530,491 -0.00(-0.47%)
Sep 17, 2024 0.4500 0.4700 0.4306 0.4490 3,401,258 +0.02(+4.30%)
Sep 16, 2024 0.4421 0.4473 0.4200 0.4305 3,309,295 -0.01(-2.93%)
Sep 13, 2024 0.4200 0.4495 0.4132 0.4435 4,091,993 +0.02(+4.35%)
Sep 12, 2024 0.4550 0.4577 0.4201 0.4250 3,044,798 -0.03(-7.49%)
Sep 11, 2024 0.3866 0.4627 0.3794 0.4594 8,272,920 +0.08(+20.89%)
Sep 10, 2024 0.3979 0.4110 0.3708 0.3800 5,284,914 -0.03(-6.84%)
Sep 09, 2024 0.4400 0.4667 0.4061 0.4079 6,347,069 -0.03(-7.76%)
Sep 06, 2024 0.4659 0.4659 0.4400 0.4422 5,079,687 -0.02(-3.30%)
Sep 05, 2024 0.4990 0.5077 0.4455 0.4573 7,338,514 -0.04(-8.12%)
Sep 04, 2024 0.4850 0.5770 0.4800 0.4977 8,545,490 +0.01(+2.26%)
Sep 03, 2024 0.5720 0.5833 0.4803 0.4867 11,244,432 -0.10(-16.53%)
Aug 30, 2024 0.6200 0.6575 0.5800 0.5831 6,336,979 -0.03(-5.51%)
Aug 29, 2024 0.6000 0.6398 0.5606 0.6171 8,936,672 +0.04(+6.03%)
Aug 28, 2024 0.6500 0.6594 0.5761 0.5820 10,229,728 -0.06(-9.25%)
Aug 27, 2024 0.6900 0.7090 0.6300 0.6413 7,447,880 -0.05(-7.51%)
Aug 26, 2024 0.7490 0.7600 0.6540 0.6934 8,341,938 -0.05(-7.35%)
Aug 23, 2024 0.6332 0.7900 0.6311 0.7484 30,849,536 +0.14(+22.23%)
Aug 22, 2024 0.6300 0.6537 0.6005 0.6123 9,015,781 -0.02(-2.89%)
Aug 21, 2024 0.5800 0.6575 0.5700 0.6305 11,181,391 +0.06(+10.23%)
Aug 20, 2024 0.5601 0.5988 0.5532 0.5720 9,081,095 +0.01(+1.63%)
Aug 19, 2024 0.5500 0.5861 0.5500 0.5628 5,181,120 +0.00(+0.23%)
Aug 16, 2024 0.5300 0.5966 0.5200 0.5615 6,718,093 +0.04(+7.28%)
Aug 15, 2024 0.5999 0.5999 0.5100 0.5234 9,081,047 -0.06(-10.08%)
Aug 14, 2024 0.5400 0.6190 0.5075 0.5821 19,263,676 +0.06(+10.81%)
Aug 13, 2024 0.5099 0.5363 0.4905 0.5253 6,776,022 +0.02(+4.21%)
Aug 12, 2024 0.5701 0.5798 0.4711 0.5041 11,708,065 -0.07(-12.66%)
Aug 09, 2024 0.5400 0.6000 0.5341 0.5772 9,780,390 +0.03(+5.14%)
Aug 08, 2024 0.6023 0.6035 0.5450 0.5490 10,484,213 -0.04(-6.96%)
Aug 07, 2024 0.5735 0.6230 0.5300 0.5901 34,848,172 -0.41(-40.81%)
Aug 06, 2024 1.010 1.050 0.9801 0.9970 4,897,742 +0.01(+0.53%)
Aug 05, 2024 0.9700 1.050 0.9122 0.9917 7,336,405 -0.06(-5.55%)
Aug 02, 2024 1.070 1.099 1.050 1.050 2,029,635 -0.05(-4.55%)
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.