ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Stem Inc

Stem Inc (5QQ0)

0.6824
0.0046
(0.68%)
Closed January 19 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.1176-14.70.80.960.56041419880.74715075DE
40.3715119.4917980060.31091.580.32796790.82847051DE
120.171633.59436178540.51081.580.31196880.65923682DE
26-0.7046-50.80028839221.3871.580.2701795410.60979308DE
52-1.8426-72.97425742572.5253.3150.2701525420.90857897DE
156-4.1426-85.85699481874.8254.940.2701467151.36065013DE
260-4.1426-85.85699481874.8254.940.2701467151.36065013DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17371492200.69580.02483.700.69860.72040.6384127830
17370628200.671-0.0646-8.780.7330.78460.67161218
17369764200.7356-0.076-9.360.81440.84480.7302115960
17368900200.81160.157624.100.71140.960.6808249096
17368036200.654-0.1546-19.120.80.80.5604177775
17365444200.80860.0091.130.80.950.7754105893
17364580200.7996-0.015-1.840.80480.80480.752277119
17363716200.8146-0.3849-32.091.04051.09149990.7802421736
17362852201.19950.087.531.15051.21849991.0325127801
17361988201.1155-0.03-2.451.09949991.581.0289999480887
17359396201.14350.3850.140.84021.1760.726740697
17358532200.7616-0.0472-5.840.61480.7950.6361474
17355940200.80880.228800139.450.80.990.712328302
17353348200.57999990.278199992.180.38660.57999990.3704630925
17349892200.3018-0.006-1.950.31460.33010.3018149581
17347300200.3078-0.016-4.940.31090.33020.3166715
17346436200.32379980.00379981.190.33580.34920.312513787
17345572200.32-0.0285-8.180.33840.35620.3288398
17344708200.34849990.00779992.290.33680.36040.33203251
17343844200.34070.00120.350.34970.36420.324431810
17341252200.33950.01414.330.32010.33950.313199851522
17340388200.32540.00431.340.33790.35830.3161315931
17339524200.3211-0.036-10.080.33970.35709990.321117776
17338660200.35709990.00699992.000.34170.35709990.3267174
17337796200.3501-0.0149-4.080.370.38950.3401138707
17335204200.3650.00240.660.35280.38170.352859329
17334340200.3626-0.0119-3.180.37660.37680.354756233
17333476200.37450.0154.170.35010.37960.350116275
17332612200.3595-0.0072-1.960.37190.37430.35100263
17331748200.3667-0.0152-3.980.3810.40050.355368828
17329156200.3819-0.0402-9.520.4230.4230.370199936809
17328292200.42210.0215.240.40160.4340.401513902
17327428200.40110.03639.950.37520.420.375230415
17326564200.3648-0.0252-6.460.39430.40.364811907
17325700200.390.0123.170.37010.41990.370174094
17323108200.3780.038211.240.3350.40570.335124160
17322244200.33980.02337.360.3240.35530.307825178
17321380200.3165-0.0035-1.090.31950.31950.3115228
17320516200.32-0.0093-2.820.33560.33730.311878611
17319652200.3293-0.0104-3.060.33010.34730.310191397
17317059600.3397-0.0153-4.310.36260.36260.332657516
17316195600.355-0.0015-0.420.35240.36980.350255974
17315331600.3565-0.0221-5.840.38010.38579990.343230424
17314468200.37860.00020.050.38110.39220.357814897
17313604200.37840.047914.490.32960.39040.329612200
17311012200.3305-0.0135-3.920.33010.3490.3316941
17310147600.3439999-0.0178-4.920.37230.37990.33349728
17309283600.3618-0.0381-9.530.41670.42840.360860317
17308419600.39990.03198.670.37160.4270.37166348
17307555600.368-0.0065-1.740.35780.38510.357816065
17304963600.37450.02196.210.3530.38290.349861008
17304099600.3526-0.0451-11.340.39770.4450.315179576
17303235600.3977-0.0849-17.590.54320.54320.397727212
17302371600.4826-0.0348-6.730.51780.54479990.482612748
17301507600.51740.01973.960.49990.53940.499951350
17298880200.49770.01352.790.51080.51759990.4736112387
17298015600.48420.01112.350.45260.5180.452610958
17297151600.4731-0.0169-3.450.49480.49480.457495
17296287600.490.00460.950.4890.5140.488911536
17295423600.4854-0.0442-8.350.50360.5070.479825869