Stem Inc (5QQ0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.086 | -7.04052394597 | 1.2215 | 1.2735 | 1.1 | 12662 | 1.11661513 | DE |
| 4 | 0.112 | 10.9428431851 | 1.0235 | 1.42 | 0.9922 | 17094 | 1.20709475 | DE |
| 12 | -0.1085 | -8.72186495177 | 1.244 | 1.42 | 0.9406 | 20194 | 1.15651945 | DE |
| 26 | -1.7145 | -60.1578947368 | 2.85 | 3.315 | 0.9406 | 25340 | 1.72916907 | DE |
| 52 | -3.6895 | -76.4663212435 | 4.825 | 4.94 | 0.9406 | 27648 | 2.52357032 | DE |
| 156 | -3.6895 | -76.4663212435 | 4.825 | 4.94 | 0.9406 | 27648 | 2.52357032 | DE |
| 260 | -3.6895 | -76.4663212435 | 4.825 | 4.94 | 0.9406 | 27648 | 2.52357032 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 1.1115 | 0.01 | 0.95 | 1.1105 | 1.131 | 1.1 | 9293 |
| 1722284760 | 1.101 | -0.12 | -9.86 | 1.175 | 1.217 | 1.1005 | 41890 |
| 1722025620 | 1.2215 | 0.03 | 2.95 | 1.2735 | 1.2735 | 1.2215 | 395 |
| 1721939160 | 1.1865 | 0.03 | 2.24 | 1.187 | 1.2035 | 1.1505 | 5591 |
| 1721852820 | 1.1605 | -0.07 | -5.80 | 1.2215 | 1.2215 | 1.1605 | 6141 |
| 1721766420 | 1.232 | 0.01 | 1.23 | 1.23 | 1.256 | 1.188 | 8558 |
| 1721677800 | 1.217 | 0.09 | 7.84 | 1.119 | 1.2435 | 1.119 | 52462 |
| 1721420760 | 1.1285 | -0.04 | -3.75 | 1.215 | 1.215 | 1.1275 | 6152 |
| 1721334360 | 1.1725 | -0.11 | -8.40 | 1.3 | 1.3254999 | 1.1725 | 14711 |
| 1721248020 | 1.28 | -0 | -0.12 | 1.387 | 1.42 | 1.25 | 10112 |
| 1721161560 | 1.2815 | -0.01 | -0.70 | 1.3254999 | 1.3759999 | 1.2395 | 28393 |
| 1721075160 | 1.2905 | 0 | 0.04 | 1.369 | 1.369 | 1.1705 | 35396 |
| 1720815960 | 1.29 | 0.1 | 8.45 | 1.2035 | 1.324 | 1.1765 | 52129 |
| 1720729560 | 1.1895 | 0.14 | 13.07 | 1.042 | 1.1895 | 1.0409999 | 49683 |
| 1720643220 | 1.052 | 0.01 | 0.77 | 1.0345 | 1.0525 | 1.0345 | 2981 |
| 1720556760 | 1.044 | -0.02 | -1.74 | 1.0349999 | 1.0555 | 1.0269999 | 2797 |
| 1720470360 | 1.0625 | 0.03 | 2.61 | 1.06 | 1.0805 | 1.038 | 1137 |
| 1720211220 | 1.0355 | -0.05 | -4.39 | 1.042 | 1.0515 | 1.0355 | 1711 |
| 1720124820 | 1.083 | 0.04 | 3.98 | 1.083 | 1.0854999 | 1.042 | 3861 |
| 1720038420 | 1.0415 | 0.03 | 3.12 | 1.0235 | 1.0854999 | 0.9922 | 8491 |
| 1719952020 | 1.01 | 0.02 | 2.23 | 0.9766 | 1.01 | 0.9406 | 19966 |
| 1719865620 | 0.988 | -0.042 | -4.08 | 1.0315 | 1.0525 | 0.969 | 43268 |
| 1719606420 | 1.03 | -0.02 | -1.62 | 1.0555 | 1.0925 | 1.0115 | 10851 |
| 1719520020 | 1.047 | 0.02 | 1.60 | 1.0305 | 1.047 | 1.0005 | 7178 |
| 1719433620 | 1.0305 | -0.04 | -4.14 | 1.05 | 1.087 | 1.02 | 113609 |
| 1719347160 | 1.075 | -0.05 | -4.44 | 1.167 | 1.177 | 1.074 | 7526 |
| 1719260820 | 1.125 | 0.06 | 5.44 | 1.0774999 | 1.125 | 1.0409999 | 3105 |
| 1719001620 | 1.067 | 0.03 | 3.04 | 1.063 | 1.067 | 1.0235 | 2079 |
| 1718915160 | 1.0355 | -0.01 | -1.05 | 1.084 | 1.084 | 1.0355 | 6172 |
| 1718828820 | 1.0465 | -0.01 | -0.48 | 1.048 | 1.085 | 1.0465 | 6272 |
| 1718742360 | 1.0515 | -0.02 | -1.73 | 1.111 | 1.111 | 1.051 | 8732 |
| 1718656020 | 1.07 | 0.02 | 2.15 | 1.065 | 1.091 | 1.0349999 | 35251 |
| 1718396820 | 1.0475 | -0.07 | -6.39 | 1.1005 | 1.1385 | 1.0305 | 24082 |
| 1718310420 | 1.119 | -0.05 | -4.20 | 1.1665 | 1.1665 | 1.1005 | 10439 |
| 1718224020 | 1.168 | 0.02 | 1.39 | 1.1355 | 1.24 | 1.1355 | 11618 |
| 1718137620 | 1.1519999 | -0.02 | -1.37 | 1.1655 | 1.2075 | 1.1499999 | 12338 |
| 1718051220 | 1.168 | 0.07 | 6.13 | 1.122 | 1.22 | 1.122 | 29792 |
| 1717792020 | 1.1005 | -0.04 | -3.51 | 1.1125 | 1.1535 | 1.1005 | 30990 |
| 1717705620 | 1.1405 | 0.01 | 0.71 | 1.179 | 1.179 | 1.1115 | 6336 |
| 1717619220 | 1.1325 | 0 | 0.00 | 1.19 | 1.202 | 1.1315 | 10960 |
| 1717532820 | 1.1325 | -0.11 | -8.89 | 1.2405 | 1.2405 | 1.1195 | 41091 |
| 1717446420 | 1.243 | 0.03 | 2.39 | 1.25 | 1.3194999 | 1.206 | 19094 |
| 1717187220 | 1.214 | -0.05 | -3.80 | 1.26 | 1.3194999 | 1.21 | 5336 |
| 1717100820 | 1.262 | 0.08 | 6.32 | 1.187 | 1.2795 | 1.1505 | 5338 |
| 1717014420 | 1.187 | -0.08 | -6.09 | 1.2849999 | 1.3005 | 1.1865 | 42657 |
| 1716928020 | 1.264 | 0.08 | 7.16 | 1.18 | 1.2909999 | 1.18 | 25938 |
| 1716841560 | 1.1795 | -0.04 | -3.28 | 1.1775 | 1.1795 | 1.1705 | 8839 |
| 1716582420 | 1.2195 | 0 | 0.37 | 1.191 | 1.2195 | 1.1625 | 5000 |
| 1716496020 | 1.215 | -0.06 | -5.00 | 1.3 | 1.309 | 1.173 | 13139 |
| 1716409620 | 1.2789999 | 0.16 | 14.66 | 1.1715 | 1.3879999 | 1.1499999 | 39669 |
| 1716323160 | 1.1155 | -0.08 | -6.96 | 1.2104999 | 1.216 | 1.1155 | 19195 |
| 1716236760 | 1.199 | -0.02 | -1.44 | 1.2 | 1.2175 | 1.1559999 | 3897 |
| 1715977620 | 1.2164999 | -0.06 | -4.44 | 1.227 | 1.2709999 | 1.2024999 | 4399 |
| 1715891220 | 1.2729999 | 0.08 | 6.80 | 1.213 | 1.2729999 | 1.167 | 11647 |
| 1715804820 | 1.192 | -0.06 | -4.91 | 1.26 | 1.31 | 1.1595 | 41685 |
| 1715718420 | 1.2535 | 0.11 | 9.76 | 1.112 | 1.2975 | 1.112 | 31326 |
| 1715631960 | 1.1419999 | 0.05 | 4.39 | 1.0914999 | 1.225 | 1.0914999 | 15588 |
| 1715372820 | 1.094 | -0.13 | -10.51 | 1.268 | 1.274 | 1.0665 | 66957 |
| 1715286420 | 1.2224999 | -0.06 | -4.49 | 1.2629999 | 1.2875 | 1.195 | 15961 |
| 1715200020 | 1.28 | 0.06 | 4.83 | 1.244 | 1.306 | 1.1815 | 52462 |
| 1715113620 | 1.221 | -0.06 | -4.42 | 1.2795 | 1.3245 | 1.221 | 79930 |
| 1715027220 | 1.2775 | -0.01 | -0.58 | 1.35 | 1.4235 | 1.2775 | 105234 |
| 1714768020 | 1.2849999 | -0.48 | -27.03 | 1.4595 | 1.5335 | 1.2505 | 129272 |
| 1714681560 | 1.761 | -0.04 | -2.03 | 1.7395 | 1.7995 | 1.6675 | 15957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
