STM
Stmicroelectronics N.V.
$15.24
0.21 (1.36%)
STM Stock Quote Delayed 15 Minutes
| Historical Data for STM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 15.37 | 15.48 | 15.19 | 3,702,500 | 15.24 | -0.21 -1.36% |
| 05/23/19 | 15.44 | 15.48 | 15.16 | 4,592,969 | 15.45 | -0.61 -3.80% |
| 05/22/19 | 16.16 | 16.31 | 16.03 | 3,851,034 | 16.06 | -0.30 -1.83% |
| 05/21/19 | 16.39 | 16.50 | 16.21 | 5,340,777 | 16.36 | 0.80 5.14% |
| 05/20/19 | 15.80 | 15.93 | 15.44 | 6,575,293 | 15.56 | -1.43 -8.42% |
| 05/17/19 | 17.27 | 17.50 | 16.93 | 5,338,400 | 16.99 | -0.42 -2.41% |
| 05/16/19 | 17.36 | 17.67 | 17.32 | 4,436,331 | 17.41 | 0.06 0.35% |
| 05/15/19 | 16.72 | 17.55 | 16.71 | 5,311,395 | 17.35 | 0.43 2.54% |
| 05/14/19 | 16.67 | 17.01 | 16.55 | 6,348,957 | 16.92 | 1.21 7.70% |
| 05/13/19 | 16.16 | 16.22 | 15.66 | 14,098,374 | 15.71 | -1.14 -6.77% |
| 05/10/19 | 16.78 | 17.02 | 16.48 | 5,106,100 | 16.85 | 0.01 0.06% |
| 05/09/19 | 16.72 | 16.93 | 16.43 | 5,774,356 | 16.84 | -0.36 -2.09% |
| 05/08/19 | 17.14 | 17.46 | 17.11 | 2,507,308 | 17.20 | 0.04 0.23% |
| 05/07/19 | 17.43 | 17.44 | 16.90 | 5,050,232 | 17.16 | -0.38 -2.17% |
| 05/06/19 | 17.46 | 17.61 | 17.36 | 3,103,868 | 17.54 | -0.91 -4.93% |
| 05/03/19 | 18.23 | 18.46 | 18.20 | 2,319,200 | 18.45 | 0.07 0.38% |
| 05/02/19 | 18.34 | 18.50 | 18.14 | 3,057,877 | 18.38 | 0.05 0.27% |
| 05/01/19 | 18.72 | 18.78 | 18.32 | 2,404,689 | 18.33 | -0.02 -0.11% |
| 04/30/19 | 18.29 | 18.40 | 18.23 | 2,839,072 | 18.35 | 0.38 2.11% |
| 04/29/19 | 17.97 | 18.09 | 17.90 | 2,323,218 | 17.97 | -0.26 -1.43% |
| 04/26/19 | 18.05 | 18.23 | 17.83 | 3,026,000 | 18.23 | -0.21 -1.14% |
| 04/25/19 | 18.76 | 18.77 | 18.21 | 4,374,991 | 18.44 | -0.17 -0.91% |
| 04/24/19 | 18.42 | 18.87 | 18.40 | 4,586,843 | 18.61 | 0.43 2.37% |
| 04/23/19 | 18.02 | 18.24 | 17.90 | 5,080,380 | 18.18 | -0.23 -1.25% |
| 04/22/19 | 18.55 | 18.57 | 18.25 | 2,073,373 | 18.41 | -0.17 -0.91% |
| 04/18/19 | 18.61 | 18.76 | 18.52 | 2,960,300 | 18.58 | -0.06 -0.32% |
| 04/17/19 | 18.75 | 18.80 | 18.49 | 4,748,240 | 18.64 | 0.27 1.47% |
| 04/16/19 | 18.21 | 18.40 | 18.10 | 3,297,332 | 18.37 | 0.49 2.74% |
| 04/15/19 | 18.03 | 18.05 | 17.74 | 3,385,546 | 17.88 | -0.29 -1.60% |
| 04/12/19 | 18.05 | 18.20 | 17.89 | 3,583,700 | 18.17 | 0.63 3.59% |
| 04/11/19 | 17.68 | 17.79 | 17.47 | 2,325,907 | 17.54 | 0.02 0.11% |
| 04/10/19 | 17.33 | 17.57 | 17.33 | 2,255,538 | 17.52 | 0.08 0.46% |
| 04/09/19 | 17.63 | 17.63 | 17.39 | 3,381,559 | 17.44 | -0.18 -1.02% |
| 04/08/19 | 17.46 | 17.67 | 17.36 | 4,211,190 | 17.62 | 0.22 1.26% |
| 04/05/19 | 17.43 | 17.47 | 17.26 | 3,858,400 | 17.40 | 0.45 2.65% |
| 04/04/19 | 16.77 | 17.07 | 16.72 | 5,475,563 | 16.95 | 0.39 2.36% |
| 04/03/19 | 16.70 | 16.80 | 16.48 | 4,829,217 | 16.56 | 0.73 4.61% |
| 04/02/19 | 15.78 | 15.85 | 15.68 | 2,631,819 | 15.83 | 0.31 2.00% |
| 04/01/19 | 15.26 | 15.56 | 15.24 | 4,236,391 | 15.52 | 0.67 4.51% |
| 03/29/19 | 14.67 | 14.86 | 14.62 | 2,088,300 | 14.85 | 0.52 3.63% |
| 03/28/19 | 14.60 | 14.80 | 14.28 | 3,934,672 | 14.33 | -0.48 -3.24% |
| 03/27/19 | 15.75 | 15.80 | 14.75 | 7,032,993 | 14.81 | -1.12 -7.03% |
| 03/26/19 | 15.91 | 15.96 | 15.80 | 2,495,498 | 15.93 | 0.18 1.14% |
| 03/25/19 | 16.03 | 16.13 | 15.63 | 3,595,276 | 15.75 | -0.53 -3.26% |
| 03/22/19 | 16.74 | 16.78 | 16.26 | 3,551,300 | 16.28 | -0.69 -4.07% |
| 03/21/19 | 16.46 | 17.06 | 16.46 | 4,493,037 | 16.97 | 0.71 4.37% |
| 03/20/19 | 16.39 | 16.41 | 16.06 | 5,459,878 | 16.26 | 0.01 0.06% |
| 03/19/19 | 16.33 | 16.36 | 16.17 | 3,183,200 | 16.25 | 0.11 0.68% |
| 03/18/19 | 16.29 | 16.37 | 16.03 | 4,470,299 | 16.14 | -0.32 -1.94% |
| 03/15/19 | 16.18 | 16.56 | 16.13 | 3,657,700 | 16.46 | 0.90 5.78% |
| 03/14/19 | 15.82 | 15.85 | 15.56 | 2,571,148 | 15.56 | -0.12 -0.77% |
| 03/13/19 | 15.82 | 15.84 | 15.66 | 1,864,628 | 15.68 | -0.11 -0.70% |
| 03/12/19 | 15.90 | 15.96 | 15.72 | 2,613,833 | 15.79 | -0.10 -0.63% |
| 03/11/19 | 15.65 | 15.99 | 15.64 | 2,742,345 | 15.89 | 0.25 1.60% |
| 03/08/19 | 15.39 | 15.71 | 15.34 | 2,615,600 | 15.64 | 0.10 0.64% |
| 03/07/19 | 15.77 | 15.77 | 15.42 | 4,226,120 | 15.54 | -0.43 -2.69% |
| 03/06/19 | 16.33 | 16.36 | 15.96 | 2,324,333 | 15.97 | -0.64 -3.85% |
| 03/05/19 | 16.74 | 16.74 | 16.59 | 1,705,355 | 16.61 | -0.17 -1.01% |
| Download Data To Spreadsheet | ||||||
STM Stock Predictions, Articles, and Stmicroelectronics N.V. News
Trade of the Day: Semtech Corp (SMTC)
This morning I am recommending a bearish trade on Semtech Corp (NASDAQ:SMTC), an analog and mixed signal semiconductor supplier. With China still playing tough on trade, semiconductor stocks are still weak.
Can STMicroelectronics (STM) Stock Continue its Run Up?
STMicroelectronics is up big this year, and while STM stock may not look like it's a bargain, it is certainly still punching above its weight.
STMicroelectronics NV (ADR) (STM) Stock Evolves to IoT Play As Sector Expands
Chipmaker STMicroelectronics is on the right path and next week’s earnings will make it official. STM stock is an IoT play.
3 Internet of Things Stocks to Buy Now (STM, MRVL, MCHP)
The Internet of Things is the growing world of interconnected household and industrial devices, and growth in the semiconductor sector
Make Way for STMicroelectronics NV (ADR) (STM) Stock
STMicroelectronics (STM) is a fast-growing player in the embedded-computing market, making STM stock an ideal play on the future.
3 Internet of Things Stocks to Buy Now (STM, TXN, MRVL)
The growing "Internet of Things" is the next big emerging tech sector, and these IoT stocks are strong prospects for growth
STMicroelectronics NV (ADR) (STM) Stock Is a Stealthy Giant
STMicroelectronics (STM) leads a huge tech market with products that are quite literally small. But STM stock packs a market wallop.
3 Drone Stocks to Buy Now (STM, LMT, AVAV)
The drone industry is rapidly changing, and investors have taken notice. With this in mind, check out these drone stocks with promise
Why America Movil SAB de CV (ADR) (AMX), STMicroelectronics NV (ADR) (STM) and International Game Technology Ordinary Shares (IGT) Are 3 of Today’s Worst Stocks
STMicroelectronics (STM), International Game Technology (IGT) and America Movil (AMX) shareholders, unfortunately, can't ask for a do-over.
3 “Internet of Things” Stocks to Buy Now (CY, TXN, STM)
The Internet of Things (IoT) is one of the most exciting emerging tech markets in the world, and these 3 stocks are leading the way
3 Internet of Things (IoT) Stocks to Buy Now (NVDA, ISIL, STM)
As demand for the microchips that power Internet of Things devices continues to grow, these internet of things stocks will thrive...
5 Stocks With Weak Sales Growth — NTIP EFC ROYT CRDS STM
This week, these five stocks have the worst ratings in Sales Growth, one of the eight Fundamental Categories on Portfolio Grader.
5 Stocks With Awful Sales Growth — NTIP EFC ROYT CRDS STM
This week, these five stocks have the worst ratings in Sales Growth, one of the eight Fundamental Categories on Portfolio Grader.
5 Stocks With Ugly Sales Growth — NTIP EFC ROYT STM RMAX
This week, these five stocks have the worst ratings in Sales Growth, one of the eight Fundamental Categories on Portfolio Grader.
21 Semiconductors & Semiconductor Equipment Stocks to Buy Now
This week, 21 Semiconductors & Semiconductor Equipment stocks are improving their overall ratings on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
13 Semiconductors & Semiconductor Equipment Stocks to Buy Now
The grades of 13 Semiconductors & Semiconductor Equipment stocks are better this week, according to the Portfolio Grader database. Every one of these stocks has an "A" ("strong buy") or "B" overall ("buy") rating.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
