Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semantix, Inc. - Ordinary Shares (NQ: STIX )

0.3000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.3000 0 -0.07(-19.14%)
Apr 11, 2024 0.3720 0.3906 0.3400 0.3710 73,477 -0.03(-7.25%)
Apr 10, 2024 0.3880 0.4050 0.3611 0.4000 39,839 +0.00(+0.00%)
Apr 09, 2024 0.3789 0.4300 0.3600 0.4000 162,535 +0.03(+8.99%)
Apr 08, 2024 0.4611 0.4901 0.3500 0.3670 157,204 -0.07(-15.63%)
Apr 05, 2024 0.5000 0.7500 0.4307 0.4350 1,395,276 -0.42(-48.83%)
Apr 04, 2024 0.8500 0.9100 0.7801 0.8501 111,917 +0.02(+2.41%)
Apr 03, 2024 0.7700 0.8795 0.7700 0.8301 25,923 -0.07(-7.66%)
Apr 02, 2024 0.8916 0.9042 0.7801 0.8990 27,978 +0.01(+1.01%)
Apr 01, 2024 0.8900 0.9700 0.7700 0.8900 33,220 -0.03(-2.75%)
Mar 28, 2024 0.9500 0.9600 0.8600 0.9152 29,381 -0.04(-4.67%)
Mar 27, 2024 0.8910 0.9600 0.8910 0.9600 10,806 +0.06(+7.24%)
Mar 26, 2024 0.8875 0.9550 0.8704 0.8952 23,586 +0.01(+0.58%)
Mar 25, 2024 0.8700 0.9075 0.8700 0.8900 5,586 -0.01(-1.11%)
Mar 22, 2024 0.9000 0.9100 0.8800 0.9000 3,415 +0.04(+4.65%)
Mar 21, 2024 0.9000 0.9100 0.8500 0.8600 18,396 -0.04(-4.44%)
Mar 20, 2024 0.8634 0.9200 0.8500 0.9000 12,241 +0.05(+5.88%)
Mar 19, 2024 0.8500 0.9499 0.8100 0.8500 29,189 +0.00(+0.00%)
Mar 18, 2024 0.7810 0.8500 0.7505 0.8500 7,573 +0.08(+9.88%)
Mar 15, 2024 0.8100 0.8500 0.7710 0.7736 7,911 -0.01(-0.82%)
Mar 14, 2024 0.8200 0.8500 0.7671 0.7800 11,814 -0.01(-1.28%)
Mar 13, 2024 0.8390 0.8400 0.7760 0.7901 12,010 -0.00(-0.54%)
Mar 12, 2024 0.7650 0.8100 0.7501 0.7944 7,755 +0.06(+8.35%)
Mar 11, 2024 0.7998 0.8100 0.7332 0.7332 16,520 -0.07(-8.34%)
Mar 08, 2024 0.7447 0.8000 0.7400 0.7999 14,281 +0.09(+13.46%)
Mar 07, 2024 0.7210 0.7234 0.7050 0.7050 4,297 -0.02(-2.08%)
Mar 06, 2024 0.7150 0.7800 0.6801 0.7200 4,812 +0.04(+5.80%)
Mar 05, 2024 0.7100 0.8000 0.6800 0.6805 7,105 -0.08(-10.46%)
Mar 04, 2024 0.7100 0.8000 0.7100 0.7600 13,514 +0.03(+4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.