17 Followers USX:STEM - Stem Inc Stem Inc
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
14 Jun 2024 USD 1.19 1.1985 1.09 1.11 1.11 -0.08 (-6.72%) 4,658,549
13 Jun 2024 USD 1.25 1.265 1.18 1.19 1.19 -0.05 (-4.03%) 2,497,589
12 Jun 2024 USD 1.3 1.35 1.23 1.24 1.24 0.0 (0.0%) 4,144,895
11 Jun 2024 USD 1.29 1.3 1.215 1.24 1.24 -0.04 (-3.13%) 2,516,673
10 Jun 2024 USD 1.2 1.31 1.19 1.28 1.28 +0.07 (+5.79%) 4,320,329
7 Jun 2024 USD 1.21 1.23 1.17 1.21 1.21 -0.02 (-1.63%) 2,463,302
6 Jun 2024 USD 1.25 1.265 1.19 1.23 1.23 -0.02 (-1.60%) 2,705,775
5 Jun 2024 USD 1.27 1.27 1.215 1.25 1.25 0.0 (0.0%) 3,093,597
4 Jun 2024 USD 1.32 1.33 1.21 1.25 1.25 -0.08 (-6.02%) 4,370,452
3 Jun 2024 USD 1.381 1.43 1.32 1.33 1.33 0.0 (0.0%) 2,879,257
31 May 2024 USD 1.37 1.42 1.29 1.33 1.33 -0.04 (-2.92%) 7,280,143
30 May 2024 USD 1.27 1.4 1.26 1.37 1.37 +0.1 (+7.87%) 4,797,005
29 May 2024 USD 1.34 1.3799 1.26 1.27 1.27 -0.09 (-6.62%) 3,930,841
28 May 2024 USD 1.33 1.42 1.32 1.36 1.36 +0.06 (+4.62%) 3,654,604
24 May 2024 USD 1.29 1.36 1.28 1.3 1.3 -0.01 (-0.76%) 4,058,504
23 May 2024 USD 1.37 1.37 1.25 1.31 1.31 -0.05 (-3.68%) 3,306,437
22 May 2024 USD 1.25 1.5 1.22 1.36 1.36 +0.12 (+9.68%) 9,051,322
21 May 2024 USD 1.28 1.28 1.21 1.24 1.24 -0.06 (-4.62%) 4,645,625
20 May 2024 USD 1.28 1.3 1.25 1.3 1.3 +0.03 (+2.36%) 1,993,632
17 May 2024 USD 1.36 1.38 1.23 1.27 1.27 -0.1 (-7.30%) 5,078,653
16 May 2024 USD 1.35 1.38 1.27 1.37 1.37 +0.04 (+3.01%) 3,635,861
15 May 2024 USD 1.43 1.45 1.27 1.33 1.33 -0.04 (-2.92%) 4,775,394
14 May 2024 USD 1.29 1.4 1.24 1.37 1.37 +0.16 (+13.22%) 12,783,700
13 May 2024 USD 1.22 1.345 1.2 1.21 1.21 +0.01 (+0.83%) 4,657,103
10 May 2024 USD 1.33 1.37 1.16 1.2 1.2 -0.14 (-10.45%) 6,737,535
9 May 2024 USD 1.36 1.38 1.3 1.34 1.34 -0.02 (-1.47%) 3,026,943
8 May 2024 USD 1.29 1.42 1.27 1.36 1.36 +0.07 (+5.43%) 5,737,233
7 May 2024 USD 1.4 1.415 1.28 1.29 1.29 -0.11 (-7.86%) 5,393,566
6 May 2024 USD 1.45 1.52 1.39 1.4 1.4 +0.04 (+2.94%) 7,022,681
3 May 2024 USD 1.6 1.67 1.36 1.36 1.36 -0.55 (-28.80%) 16,214,130



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms