TipRanks
Go Ultimate55% OFF

STMicroelectronics NV (0INB) Historical Prices

GB:0INB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202642.4044.0641.8443.2243.22+2.41%1,464,4590.66
Oct 30, 202643.0143.6541.5542.2042.20-4.51%2,054,1570.92
Oct 29, 202642.9844.5441.9144.2044.20+1.90%2,225,7601.00
Oct 28, 202644.1744.5143.0843.3743.37+6.97%1,014,3690.45
Oct 27, 202640.5849.9040.1540.5540.55+0.07%2,375,1781.04
Oct 26, 202639.4549.9039.0040.5240.52+2.66%1,072,6680.46
Oct 23, 202639.9140.2938.6139.4739.47-1.18%1,586,6700.67
Oct 22, 202640.3840.9339.7239.9439.94-4.98%1,475,3070.61
Oct 21, 202641.3542.0840.5642.0342.03+2.55%1,533,5300.63
Oct 20, 202640.5441.4539.7040.9940.99-0.52%1,543,6260.61
Oct 19, 202641.1841.7740.4941.2041.20+0.42%1,033,4930.41
Oct 16, 202641.8749.9040.8741.0341.03-0.92%1,880,7940.75
Oct 15, 202640.8741.5939.5541.4141.41-3.85%2,489,0010.97
Oct 14, 202644.3145.0542.8843.0743.07-1.75%1,518,8480.59
Oct 13, 202644.1544.9642.9443.8443.84-3.80%2,063,7260.80
Oct 12, 202646.9747.0645.3245.5745.57-4.07%972,5630.38
Oct 09, 202647.5348.4546.3447.5047.50-3.21%1,884,9020.72
Oct 08, 202649.0650.0445.1149.0849.08-1.64%4,190,6491.62
Oct 07, 202651.7052.0349.3249.9049.90-4.03%5,853,6342.28
Oct 06, 202651.5252.3845.1151.9951.99+2.95%1,398,8060.54
Oct 05, 202650.7351.1149.9250.5050.50+0.30%1,747,6820.67
Oct 02, 202647.8850.3547.2550.3550.35+6.78%4,531,6181.76
Oct 01, 202647.7748.0346.4347.1547.15+0.39%2,202,7830.85
Sep 30, 202646.9047.6446.4346.9746.97-0.11%1,210,2380.47
Sep 29, 202646.8847.9345.7147.0247.02+4.47%2,078,6950.79
Sep 28, 202645.0046.7044.1545.0145.01-0.22%2,645,8410.98
Sep 25, 202646.1846.4845.0145.1145.11-1.37%6,722,7872.53
Sep 24, 202645.7245.8144.5845.7445.74-0.95%5,718,3542.19
Sep 23, 202646.8847.0045.2646.1846.18+8.80%4,051,9321.57
Sep 22, 202645.3246.6742.4442.4442.44-4.97%5,000,7351.96
Sep 21, 202644.0745.0544.0144.6644.66+2.96%973,8370.37
Sep 18, 202643.2443.6542.4443.4643.38+3.46%1,103,0640.40
Sep 17, 202642.3943.4141.9342.0041.93-1.42%2,835,9131.03
Sep 16, 202642.2743.0041.7442.6142.53+1.96%4,139,2291.52
Sep 15, 202641.6344.6841.2141.7941.71-3.13%1,767,4650.65
Sep 14, 202643.5043.6441.3643.1443.06-2.17%4,623,9611.68
Sep 11, 202643.7944.7043.5144.0944.01-1.75%1,079,2740.39
Sep 10, 202644.6046.6443.0944.8844.79+1.30%1,671,0740.61
Sep 09, 202645.3046.6443.7244.3044.22-2.29%1,185,5280.41
Sep 08, 202646.0746.5444.7345.3345.25-0.64%3,480,3301.21
Sep 07, 202645.6446.7145.5145.6345.54+1.38%2,322,0200.81
Sep 04, 202644.3445.3644.2045.0044.92+1.42%1,258,8620.44
Sep 03, 202643.8444.5843.0244.3844.29+3.08%1,748,0920.60
Sep 02, 202642.6943.9442.4643.0542.97+1.76%984,9190.34
Sep 01, 202643.4144.1541.8442.3142.23-2.79%1,395,2000.48
Aug 31, 202643.0043.9442.6443.5243.44-0.47%1,086,9130.37
Aug 28, 202643.9444.2043.1743.7343.65-0.52%1,051,8090.35
Aug 27, 202643.4144.5343.2043.9643.88+3.15%1,722,7470.57
Aug 26, 202642.4543.2442.1142.6142.54+0.42%929,3480.31
Aug 25, 202643.1443.8242.1742.4442.36-1.44%1,747,6580.57