Stem Inc (5QQ0)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1176 | -14.7 | 0.8 | 0.96 | 0.5604 | 141988 | 0.74715075 | DE |
4 | 0.3715 | 119.491798006 | 0.3109 | 1.58 | 0.3 | 279679 | 0.82847051 | DE |
12 | 0.1716 | 33.5943617854 | 0.5108 | 1.58 | 0.3 | 119688 | 0.65923682 | DE |
26 | -0.7046 | -50.8002883922 | 1.387 | 1.58 | 0.2701 | 79541 | 0.60979308 | DE |
52 | -1.8426 | -72.9742574257 | 2.525 | 3.315 | 0.2701 | 52542 | 0.90857897 | DE |
156 | -4.1426 | -85.8569948187 | 4.825 | 4.94 | 0.2701 | 46715 | 1.36065013 | DE |
260 | -4.1426 | -85.8569948187 | 4.825 | 4.94 | 0.2701 | 46715 | 1.36065013 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737149220 | 0.6958 | 0.0248 | 3.70 | 0.6986 | 0.7204 | 0.6384 | 127830 |
1737062820 | 0.671 | -0.0646 | -8.78 | 0.733 | 0.7846 | 0.671 | 61218 |
1736976420 | 0.7356 | -0.076 | -9.36 | 0.8144 | 0.8448 | 0.7302 | 115960 |
1736890020 | 0.8116 | 0.1576 | 24.10 | 0.7114 | 0.96 | 0.6808 | 249096 |
1736803620 | 0.654 | -0.1546 | -19.12 | 0.8 | 0.8 | 0.5604 | 177775 |
1736544420 | 0.8086 | 0.009 | 1.13 | 0.8 | 0.95 | 0.7754 | 105893 |
1736458020 | 0.7996 | -0.015 | -1.84 | 0.8048 | 0.8048 | 0.7522 | 77119 |
1736371620 | 0.8146 | -0.3849 | -32.09 | 1.0405 | 1.0914999 | 0.7802 | 421736 |
1736285220 | 1.1995 | 0.08 | 7.53 | 1.1505 | 1.2184999 | 1.0325 | 127801 |
1736198820 | 1.1155 | -0.03 | -2.45 | 1.0994999 | 1.58 | 1.0289999 | 480887 |
1735939620 | 1.1435 | 0.38 | 50.14 | 0.8402 | 1.176 | 0.726 | 740697 |
1735853220 | 0.7616 | -0.0472 | -5.84 | 0.6148 | 0.795 | 0.6 | 361474 |
1735594020 | 0.8088 | 0.2288001 | 39.45 | 0.8 | 0.99 | 0.712 | 328302 |
1735334820 | 0.5799999 | 0.2781999 | 92.18 | 0.3866 | 0.5799999 | 0.3704 | 630925 |
1734989220 | 0.3018 | -0.006 | -1.95 | 0.3146 | 0.3301 | 0.3018 | 149581 |
1734730020 | 0.3078 | -0.016 | -4.94 | 0.3109 | 0.3302 | 0.3 | 166715 |
1734643620 | 0.3237998 | 0.0037998 | 1.19 | 0.3358 | 0.3492 | 0.3125 | 13787 |
1734557220 | 0.32 | -0.0285 | -8.18 | 0.3384 | 0.3562 | 0.32 | 88398 |
1734470820 | 0.3484999 | 0.0077999 | 2.29 | 0.3368 | 0.3604 | 0.33 | 203251 |
1734384420 | 0.3407 | 0.0012 | 0.35 | 0.3497 | 0.3642 | 0.3244 | 31810 |
1734125220 | 0.3395 | 0.0141 | 4.33 | 0.3201 | 0.3395 | 0.3131998 | 51522 |
1734038820 | 0.3254 | 0.0043 | 1.34 | 0.3379 | 0.3583 | 0.3161 | 315931 |
1733952420 | 0.3211 | -0.036 | -10.08 | 0.3397 | 0.3570999 | 0.3211 | 17776 |
1733866020 | 0.3570999 | 0.0069999 | 2.00 | 0.3417 | 0.3570999 | 0.32 | 67174 |
1733779620 | 0.3501 | -0.0149 | -4.08 | 0.37 | 0.3895 | 0.3401 | 138707 |
1733520420 | 0.365 | 0.0024 | 0.66 | 0.3528 | 0.3817 | 0.3528 | 59329 |
1733434020 | 0.3626 | -0.0119 | -3.18 | 0.3766 | 0.3768 | 0.3547 | 56233 |
1733347620 | 0.3745 | 0.015 | 4.17 | 0.3501 | 0.3796 | 0.3501 | 16275 |
1733261220 | 0.3595 | -0.0072 | -1.96 | 0.3719 | 0.3743 | 0.35 | 100263 |
1733174820 | 0.3667 | -0.0152 | -3.98 | 0.381 | 0.4005 | 0.3553 | 68828 |
1732915620 | 0.3819 | -0.0402 | -9.52 | 0.423 | 0.423 | 0.3701999 | 36809 |
1732829220 | 0.4221 | 0.021 | 5.24 | 0.4016 | 0.434 | 0.4015 | 13902 |
1732742820 | 0.4011 | 0.0363 | 9.95 | 0.3752 | 0.42 | 0.3752 | 30415 |
1732656420 | 0.3648 | -0.0252 | -6.46 | 0.3943 | 0.4 | 0.3648 | 11907 |
1732570020 | 0.39 | 0.012 | 3.17 | 0.3701 | 0.4199 | 0.3701 | 74094 |
1732310820 | 0.378 | 0.0382 | 11.24 | 0.335 | 0.4057 | 0.335 | 124160 |
1732224420 | 0.3398 | 0.0233 | 7.36 | 0.324 | 0.3553 | 0.3078 | 25178 |
1732138020 | 0.3165 | -0.0035 | -1.09 | 0.3195 | 0.3195 | 0.31 | 15228 |
1732051620 | 0.32 | -0.0093 | -2.82 | 0.3356 | 0.3373 | 0.3118 | 78611 |
1731965220 | 0.3293 | -0.0104 | -3.06 | 0.3301 | 0.3473 | 0.3101 | 91397 |
1731705960 | 0.3397 | -0.0153 | -4.31 | 0.3626 | 0.3626 | 0.3326 | 57516 |
1731619560 | 0.355 | -0.0015 | -0.42 | 0.3524 | 0.3698 | 0.3502 | 55974 |
1731533160 | 0.3565 | -0.0221 | -5.84 | 0.3801 | 0.3857999 | 0.3432 | 30424 |
1731446820 | 0.3786 | 0.0002 | 0.05 | 0.3811 | 0.3922 | 0.3578 | 14897 |
1731360420 | 0.3784 | 0.0479 | 14.49 | 0.3296 | 0.3904 | 0.3296 | 12200 |
1731101220 | 0.3305 | -0.0135 | -3.92 | 0.3301 | 0.349 | 0.33 | 16941 |
1731014760 | 0.3439999 | -0.0178 | -4.92 | 0.3723 | 0.3799 | 0.333 | 49728 |
1730928360 | 0.3618 | -0.0381 | -9.53 | 0.4167 | 0.4284 | 0.3608 | 60317 |
1730841960 | 0.3999 | 0.0319 | 8.67 | 0.3716 | 0.427 | 0.3716 | 6348 |
1730755560 | 0.368 | -0.0065 | -1.74 | 0.3578 | 0.3851 | 0.3578 | 16065 |
1730496360 | 0.3745 | 0.0219 | 6.21 | 0.353 | 0.3829 | 0.3498 | 61008 |
1730409960 | 0.3526 | -0.0451 | -11.34 | 0.3977 | 0.445 | 0.3151 | 79576 |
1730323560 | 0.3977 | -0.0849 | -17.59 | 0.5432 | 0.5432 | 0.3977 | 27212 |
1730237160 | 0.4826 | -0.0348 | -6.73 | 0.5178 | 0.5447999 | 0.4826 | 12748 |
1730150760 | 0.5174 | 0.0197 | 3.96 | 0.4999 | 0.5394 | 0.4999 | 51350 |
1729888020 | 0.4977 | 0.0135 | 2.79 | 0.5108 | 0.5175999 | 0.4736 | 112387 |
1729801560 | 0.4842 | 0.0111 | 2.35 | 0.4526 | 0.518 | 0.4526 | 10958 |
1729715160 | 0.4731 | -0.0169 | -3.45 | 0.4948 | 0.4948 | 0.45 | 7495 |
1729628760 | 0.49 | 0.0046 | 0.95 | 0.489 | 0.514 | 0.4889 | 11536 |
1729542360 | 0.4854 | -0.0442 | -8.35 | 0.5036 | 0.507 | 0.4798 | 25869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.