home / stock / stem / stem quote
Last: | $1.295 |
---|---|
Change Percent: | 5.28% |
Open: | $1.27 |
Close: | $1.23 |
High: | $1.37 |
Low: | $1.25 |
Volume: | 2,634,718 |
Last Trade Date Time: | 07/22/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$1.295 | $1.27 | $1.23 | $1.37 | $1.25 | 2,634,718 | 07-22-2024 |
$1.23 | $1.27 | $1.23 | $1.281 | $1.22 | 2,012,223 | 07-19-2024 |
$1.29 | $1.4 | $1.29 | $1.43 | $1.28 | 1,857,128 | 07-18-2024 |
$1.41 | $1.43 | $1.41 | $1.52 | $1.35 | 3,225,841 | 07-17-2024 |
$1.52 | $1.44 | $1.52 | $1.52 | $1.35 | 5,480,149 | 07-16-2024 |
$1.43 | $1.41 | $1.43 | $1.44 | $1.28 | 4,872,137 | 07-15-2024 |
$1.44 | $1.34 | $1.44 | $1.44 | $1.31 | 5,597,285 | 07-12-2024 |
$1.28 | $1.18 | $1.28 | $1.29 | $1.17 | 6,348,169 | 07-11-2024 |
$1.15 | $1.15 | $1.15 | $1.17 | $1.11 | 1,980,527 | 07-10-2024 |
$1.13 | $1.12 | $1.13 | $1.17 | $1.09 | 4,244,711 | 07-09-2024 |
$1.14 | $1.15 | $1.14 | $1.17 | $1.12 | 2,195,595 | 07-08-2024 |
$1.13 | $1.11 | $1.13 | $1.15 | $1.08 | 1,808,328 | 07-05-2024 |
$1.14 | $1.09 | $1.14 | $1.17 | $1.08 | 2,524,166 | 07-04-2024 |
$1.14 | $1.09 | $1.14 | $1.17 | $1.08 | 2,524,166 | 07-03-2024 |
$1.11 | $1.0499 | $1.11 | $1.1295 | $0.99 | 5,246,886 | 07-02-2024 |
$1.04 | $1.12 | $1.04 | $1.14 | $1.04 | 3,202,033 | 07-01-2024 |
$1.11 | $1.18 | $1.11 | $1.18 | $1.08 | 4,942,350 | 06-28-2024 |
$1.15 | $1.1 | $1.15 | $1.16 | $1.07 | 4,266,715 | 06-27-2024 |
$1.1 | $1.13 | $1.1 | $1.15 | $1.1 | 3,513,843 | 06-26-2024 |
$1.13 | $1.21 | $1.13 | $1.22 | $1.12 | 3,188,621 | 06-25-2024 |
News, Short Squeeze, Breakout and More Instantly...
Project strengthens Stem’s growing foothold in the public power sector; helps Sulphur Springs Valley Electric Co-op deliver reliable clean power to its members Stem (NYSE: STEM), a global leader in AI-driven clean energy solutions and services, and Arizona Electric Power Cooperat...