Stmicroelectronics (PK) (STMEF)
USOTC
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 | 0.82 | 2.00538028858 | 40.89 | 42.58 | 39.5 | 80470 | 40.95667883 | CS |
| 4 | 2.818 | 7.2457060578 | 38.892 | 43.61 | 38.304 | 48196 | 40.84474395 | CS |
| 12 | 1.692 | 4.22809735619 | 40.018 | 45.9 | 38.304 | 38881 | 42.04850938 | CS |
| 26 | -3.908 | -8.56679380946 | 45.618 | 48.96 | 38.304 | 40013 | 42.98833489 | CS |
| 52 | -9.728 | -18.9120883394 | 51.438 | 57.975 | 36.99 | 37473 | 43.47226063 | CS |
| 156 | 2.284 | 5.79313143611 | 39.426 | 57.975 | 28.272 | 50336 | 40.71003154 | CS |
| 260 | 22.6775 | 119.151451465 | 19.0325 | 57.975 | 16.05 | 61964 | 35.84154429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 41.71 | 1.53 | 3.81 | 41.71 | 41.71 | 41.71 | 147970 |
| 1721683740 | 40.18 | 0.68 | 1.72 | 40.18 | 40.18 | 40.18 | 73612 |
| 1721424180 | 39.5 | -1.32 | -3.22 | 39.5 | 40.725 | 39.5 | 112335 |
| 1721337960 | 40.816 | -1.43 | -3.38 | 42.58 | 42.58 | 40.76 | 3009 |
| 1721251320 | 42.246 | 1.42 | 3.47 | 42.246 | 42.246 | 42.246 | 175328 |
| 1721164920 | 40.83 | -2.67 | -6.14 | 40.89 | 41.292 | 40.16 | 38064 |
| 1721078940 | 43.5 | 0.34 | 0.79 | 41.006 | 43.5 | 41.006 | 849 |
| 1720819200 | 43.16 | 1.24 | 2.96 | 42.836 | 43.2 | 42.79 | 15582 |
| 1720733280 | 41.92 | 0.67 | 1.63 | 43.58 | 43.58 | 41.782 | 51302 |
| 1720646880 | 41.248 | 0.35 | 0.86 | 41.156 | 41.248 | 41.156 | 48867 |
| 1720560540 | 40.898 | -0.61 | -1.46 | 42.56 | 42.56 | 40.898 | 63150 |
| 1720473600 | 41.504 | 0.11 | 0.28 | 42.89 | 42.9 | 41.504 | 32765 |
| 1720214640 | 41.39 | -0.02 | -0.05 | 43.61 | 43.61 | 41.39 | 2764 |
| 1720041000 | 41.41 | 0.95 | 2.35 | 40.24 | 41.41 | 40.24 | 25955 |
| 1719955740 | 40.46 | 0.81 | 2.04 | 38.656 | 40.46 | 38.656 | 2673 |
| 1719868980 | 39.652 | 0.91 | 2.35 | 38.97 | 40.09 | 38.308 | 3300 |
| 1719610020 | 38.74 | -1.39 | -3.46 | 38.688 | 40.032 | 38.688 | 2068 |
| 1719523200 | 40.128 | 1.61 | 4.17 | 38.85 | 40.128 | 38.304 | 261894 |
| 1719437040 | 38.522 | -1.93 | -4.78 | 38.522 | 38.522 | 38.522 | 769 |
| 1719350880 | 40.454 | -0.49 | -1.20 | 38.892 | 40.454 | 38.47 | 1443 |
| 1719264540 | 40.946 | -0.33 | -0.80 | 40.594 | 41.416 | 40.594 | 2199 |
| 1719005220 | 41.278 | -0.8 | -1.90 | 39.228 | 41.278 | 39.228 | 752 |
| 1718918640 | 42.076 | -1.83 | -4.18 | 42.05 | 42.076 | 40.06 | 945 |
| 1718746140 | 43.91 | 1.66 | 3.93 | 41.69 | 43.91 | 41.69 | 944 |
| 1718659680 | 42.25 | -0.62 | -1.44 | 43.26 | 43.26 | 42.25 | 37259 |
| 1718400300 | 42.866 | -0.08 | -0.20 | 42.984 | 42.984 | 42.16 | 47587 |
| 1718314140 | 42.95 | -2.61 | -5.74 | 44.984 | 44.984 | 42.95 | 1306 |
| 1718227380 | 45.564 | 2.61 | 6.08 | 44.34 | 45.9 | 44.07 | 74232 |
| 1718141340 | 42.954 | -1.92 | -4.27 | 42.954 | 42.954 | 42.954 | 734 |
| 1718054880 | 44.872 | 0.37 | 0.84 | 44.346 | 44.872 | 42.96 | 179033 |
| 1717795800 | 44.5 | -0.5 | -1.11 | 45.102 | 45.102 | 43.66 | 789 |
| 1717709400 | 45 | 0.74 | 1.67 | 45.27 | 45.27 | 44.514 | 62477 |
| 1717622460 | 44.26 | 1.03 | 2.39 | 42.742 | 44.26 | 42.742 | 11207 |
| 1717536360 | 43.228 | 1.09 | 2.58 | 42.5 | 43.228 | 41.826 | 8483 |
| 1717450140 | 42.142 | 0.44 | 1.06 | 42.61 | 42.61 | 41.44 | 76983 |
| 1717190940 | 41.7 | 1.39 | 3.45 | 40.786 | 41.974 | 40.204 | 37244 |
| 1717104540 | 40.308 | -0.92 | -2.23 | 41.464 | 41.464 | 40.306 | 2049 |
| 1717018020 | 41.226 | -1.3 | -3.06 | 40.016 | 41.226 | 40.016 | 41511 |
| 1716931740 | 42.528 | 1.03 | 2.48 | 40.93 | 42.528 | 40.93 | 51008 |
| 1716585840 | 41.5 | -2.17 | -4.97 | 42.35 | 42.35 | 41.5 | 34262 |
| 1716499740 | 43.67 | 1.01 | 2.36 | 43.65 | 43.67 | 43.636 | 1752 |
| 1716412800 | 42.662 | 1.64 | 3.99 | 41.29 | 42.662 | 41.25 | 2457 |
| 1716326940 | 41.024 | -0.12 | -0.28 | 39.948 | 41.262 | 39.948 | 1453 |
| 1716240180 | 41.14 | -1.32 | -3.11 | 41.08 | 42.67 | 41.08 | 3178 |
| 1715981340 | 42.46 | -0.7 | -1.62 | 42.57 | 42.57 | 40.99 | 2427 |
| 1715894940 | 43.16 | 0.09 | 0.21 | 43.15 | 43.16 | 41.54 | 220450 |
| 1715808000 | 43.068 | 1 | 2.38 | 41.49 | 43.068 | 41.49 | 215545 |
| 1715722140 | 42.066 | 0.17 | 0.40 | 40.604 | 42.308 | 40.604 | 1750 |
| 1715635200 | 41.9 | 1.9 | 4.75 | 41.184 | 41.9 | 40.052 | 2037 |
| 1715376000 | 40 | -1.21 | -2.93 | 39.988 | 41.184 | 39.988 | 151518 |
| 1715289720 | 41.208 | 1.36 | 3.41 | 39.942 | 41.208 | 39.942 | 1448 |
| 1715203200 | 39.85 | -2.31 | -5.47 | 39.93 | 41.07 | 39.85 | 4887 |
| 1715117340 | 42.156 | 1.32 | 3.23 | 40.848 | 42.156 | 40.848 | 764 |
| 1715030940 | 40.836 | 0.52 | 1.28 | 39.7 | 40.9 | 39.444 | 2057 |
| 1714771740 | 40.3208 | 0.04 | 0.10 | 39.67 | 40.78 | 39.67 | 3092 |
| 1714685340 | 40.28 | 0.54 | 1.36 | 38.546 | 40.28 | 38.546 | 1507 |
| 1714598400 | 39.74 | -0.28 | -0.69 | 38.81 | 39.74 | 38.81 | 1655 |
| 1714512600 | 40.018 | -0.25 | -0.63 | 40.018 | 41.085 | 40.018 | 11500 |
| 1714425720 | 40.27 | -0.58 | -1.42 | 40.552 | 41.818 | 40.264 | 1992 |
| 1714166580 | 40.848 | -0.47 | -1.14 | 40.68 | 43.362 | 40.68 | 113857 |
| 1714080300 | 41.32 | 0.08 | 0.19 | 41.766 | 43.704 | 40.4 | 145868 |
| 1713994020 | 41.2432 | 1.91 | 4.85 | 40.92 | 42.45 | 40.92 | 26314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
