Stmicroelectronics (PK) (STMEF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.182149362477 | 21.96 | 22 | 20.76 | 125723 | 21.96016449 | CS |
| 4 | -3.33 | -13.1464666403 | 25.33 | 26.5 | 20.76 | 62971 | 23.70994035 | CS |
| 12 | -3.182 | -12.6360098483 | 25.182 | 30.0075 | 20.76 | 114732 | 25.29096418 | CS |
| 26 | -7.15 | -24.5283018868 | 29.15 | 32.93 | 20.76 | 65426 | 26.19618836 | CS |
| 52 | -21.21 | -49.0858597547 | 43.21 | 48.96 | 20.76 | 51057 | 32.23867859 | CS |
| 156 | -23.334 | -51.4713018926 | 45.334 | 57.975 | 20.76 | 52442 | 36.83595631 | CS |
| 260 | -9.251 | -29.6022527279 | 31.251 | 57.975 | 16.05 | 57322 | 36.58340643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738880940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738794540 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738708140 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738621740 | 22 | 0.04 | 0.18 | 20.76 | 22 | 20.76 | 1034 |
| 1738362000 | 21.96 | -2.63 | -10.70 | 21.96 | 21.96 | 21.96 | 250412 |
| 1738276020 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
| 1738189620 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
| 1738103220 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
| 1738016820 | 24.59 | -1.11 | -4.32 | 24.59 | 24.59 | 24.59 | 881 |
| 1737757440 | 25.7 | 1.1 | 4.47 | 25.7 | 25.7 | 25.7 | 119 |
| 1737671220 | 24.6 | -1.9 | -7.17 | 24.6 | 24.6 | 24.6 | 206031 |
| 1737584940 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1737498540 | 26.5 | 1.13 | 4.43 | 24.57 | 26.5 | 24.57 | 1329 |
| 1737152880 | 25.375 | 0.59 | 2.37 | 25.96 | 25.96 | 25.375 | 1838 |
| 1737066420 | 24.7875 | -0.04 | -0.17 | 24.785 | 24.7875 | 24.785 | 230097 |
| 1736979720 | 24.83 | 0.45 | 1.87 | 24.83 | 24.83 | 24.83 | 123 |
| 1736893380 | 24.375 | -0.96 | -3.77 | 25.35 | 25.35 | 24.375 | 617 |
| 1736806920 | 25.33 | 0 | 0.00 | 25.33 | 25.33 | 25.33 | 0 |
| 1736547720 | 25.33 | -0.68 | -2.60 | 25.33 | 25.33 | 25.33 | 199 |
| 1736375160 | 26.005 | 0 | 0.00 | 26.005 | 26.005 | 26.005 | 0 |
| 1736288760 | 26.005 | 0 | 0.00 | 26.005 | 26.005 | 26.005 | 0 |
| 1736202360 | 26.005 | 2.77 | 11.90 | 26.005 | 26.005 | 26.005 | 446 |
| 1735942980 | 23.24 | -1.86 | -7.41 | 25 | 25 | 23.24 | 130480 |
| 1735856760 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1735683960 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 246 |
| 1735597740 | 25.1 | -1.75 | -6.52 | 25.1 | 25.1 | 25.1 | 214 |
| 1735338000 | 26.85 | 2.9 | 12.11 | 26.85 | 26.85 | 26.85 | 1159 |
| 1735251600 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1735078800 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1734992400 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1734733200 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1734646800 | 23.95 | -0.79 | -3.19 | 24.875 | 24.9 | 23.95 | 266512 |
| 1734560940 | 24.74 | 0.1 | 0.41 | 26.396 | 26.396 | 24.74 | 2867 |
| 1734474360 | 24.64 | -0.63 | -2.49 | 25.745 | 25.745 | 24.64 | 553 |
| 1734388140 | 25.2696 | -1.33 | -5.00 | 25.2696 | 25.2696 | 25.2696 | 1243 |
| 1734128940 | 26.6 | 0.49 | 1.86 | 25.79 | 26.6 | 25.79 | 635 |
| 1734042480 | 26.1142 | 0.68 | 2.67 | 27 | 27 | 25.832 | 1611 |
| 1733955900 | 25.434 | -0.67 | -2.55 | 25.434 | 26.3211 | 25.434 | 645143 |
| 1733869200 | 26.1 | 0.16 | 0.62 | 26.22 | 27.412 | 26.1 | 1220161 |
| 1733782800 | 25.94 | 0.44 | 1.73 | 27.11 | 30.0075 | 25.94 | 1125491 |
| 1733523600 | 25.5 | -1.08 | -4.06 | 27.01 | 27.02 | 25.5 | 24797 |
| 1733437500 | 26.58 | 0.9 | 3.50 | 27.08 | 27.228 | 25.68 | 15432 |
| 1733350980 | 25.68 | 0.7 | 2.80 | 25.68 | 25.68 | 25.25 | 107471 |
| 1733264700 | 24.98 | -1.45 | -5.49 | 26.12 | 26.12 | 24.98 | 10443 |
| 1733178180 | 26.43 | 1.89 | 7.71 | 26.39 | 26.43 | 24.64 | 24915 |
| 1732918200 | 24.538 | -0.24 | -0.98 | 25.66 | 25.852 | 24.49 | 13392 |
| 1732746540 | 24.78 | -0.58 | -2.27 | 24.78 | 25.92 | 24.78 | 3798 |
| 1732660140 | 25.356 | 0.7 | 2.82 | 25.54 | 26.71 | 25.356 | 148395 |
| 1732573560 | 24.66 | 1.27 | 5.43 | 24.646 | 26.01 | 24.646 | 13126 |
| 1732314000 | 23.39 | -0.46 | -1.94 | 25.16 | 25.16 | 23.39 | 67715 |
| 1732227900 | 23.852 | -0.59 | -2.40 | 23.372 | 24.822 | 23.372 | 7775 |
| 1732141740 | 24.4378 | -0.1 | -0.43 | 24.3 | 25.578 | 24.0979 | 6432 |
| 1732054800 | 24.5423 | -0.22 | -0.90 | 23.58 | 24.6023 | 23.58 | 4601 |
| 1731968640 | 24.766 | -0.26 | -1.05 | 25.27 | 25.968 | 24.766 | 41955 |
| 1731709260 | 25.03 | -1.47 | -5.56 | 25.182 | 26.508 | 24.958 | 9589 |
| 1731622800 | 26.5036 | 0.82 | 3.18 | 27.06 | 27.262 | 26.3975 | 13403 |
| 1731536760 | 25.686 | -1.13 | -4.21 | 25.9153 | 26.48 | 25.6 | 3734 |
| 1731450480 | 26.816 | 0.35 | 1.33 | 26.816 | 28.124 | 26.816 | 4618 |
| 1731363600 | 26.464 | 0.71 | 2.76 | 26.6 | 27.89 | 26.464 | 7924 |
| 1731104400 | 25.754 | -2.25 | -8.02 | 27.174 | 27.174 | 25.754 | 5246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
