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 (%)
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%)
Mar 01, 2024 0.6900 0.7300 0.6888 0.7300 24,864 +0.07(+9.94%)
Feb 29, 2024 0.6300 0.6950 0.6210 0.6640 63,398 +0.01(+2.15%)
Feb 28, 2024 0.6900 0.6900 0.6280 0.6500 17,423 -0.01(-0.94%)
Feb 27, 2024 0.6800 0.6800 0.6400 0.6562 140,107 +0.01(+0.95%)
Feb 26, 2024 0.6233 0.6500 0.6233 0.6500 8,596 +0.00(+0.00%)
Feb 23, 2024 0.6000 0.6500 0.5700 0.6500 27,055 +0.03(+4.00%)
Feb 22, 2024 0.6500 0.6500 0.6000 0.6250 35,713 -0.03(-3.85%)
Feb 21, 2024 0.6500 0.6700 0.6390 0.6500 22,936 +0.00(+0.00%)
Feb 20, 2024 0.7000 0.7800 0.6300 0.6500 247,203 -0.03(-4.41%)
Feb 16, 2024 0.6500 0.6800 0.6306 0.6800 8,740 +0.03(+4.62%)
Feb 15, 2024 0.6700 0.6700 0.6366 0.6500 8,341 +0.00(+0.00%)
Feb 14, 2024 0.6700 0.6700 0.6310 0.6500 5,948 +0.00(+0.00%)
Feb 13, 2024 0.6500 0.6500 0.6301 0.6500 4,349 +0.00(+0.00%)
Feb 12, 2024 0.6500 0.6500 0.6410 0.6500 9,220 -0.00(-0.70%)
Feb 09, 2024 0.6600 0.6600 0.6300 0.6546 5,213 +0.01(+2.25%)
Feb 08, 2024 0.6500 0.6596 0.6300 0.6402 16,078 -0.01(-1.51%)
Feb 07, 2024 0.6500 0.6744 0.6300 0.6500 19,661 +0.01(+0.79%)
Feb 06, 2024 0.6150 0.6500 0.6150 0.6449 11,064 +0.05(+8.13%)
Feb 05, 2024 0.6000 0.6300 0.5200 0.5964 19,188 -0.05(-8.10%)
Feb 02, 2024 0.6332 0.6900 0.6220 0.6490 10,882 +0.02(+2.50%)
Feb 01, 2024 0.6700 0.6700 0.5906 0.6332 15,738 -0.02(-2.58%)
Jan 31, 2024 0.6400 0.6720 0.6300 0.6500 16,007 -0.01(-1.81%)
Jan 30, 2024 0.6700 0.6800 0.6500 0.6620 8,178 -0.02(-2.65%)
Jan 29, 2024 0.6700 0.6800 0.6522 0.6800 6,205 -0.00(-0.15%)
Jan 26, 2024 0.7200 0.7200 0.5522 0.6810 70,957 -0.01(-1.82%)
Jan 25, 2024 0.6800 0.7200 0.6800 0.6936 9,056 -0.01(-0.91%)
Jan 24, 2024 0.7000 0.7000 0.6801 0.7000 7,203 +0.01(+1.30%)
Jan 23, 2024 0.7000 0.7196 0.6801 0.6910 6,979 -0.00(-0.58%)
Jan 22, 2024 0.6801 0.7200 0.6800 0.6950 28,433 +0.01(+0.72%)
Jan 19, 2024 0.6775 0.6900 0.6506 0.6900 12,431 +0.00(+0.73%)
Jan 18, 2024 0.6710 0.6850 0.6601 0.6850 3,836 +0.00(+0.00%)
Jan 17, 2024 0.6500 0.6900 0.6500 0.6850 25,383 +0.01(+0.74%)
Jan 16, 2024 0.6900 0.7200 0.5614 0.6800 130,754 -0.02(-2.86%)
Jan 12, 2024 0.6810 0.7000 0.6810 0.7000 1,398 +0.02(+2.93%)
Jan 11, 2024 0.6810 0.6900 0.6600 0.6801 43,080 -0.01(-1.42%)
Jan 10, 2024 0.7100 0.7100 0.6850 0.6899 4,365 -0.01(-1.44%)
Jan 09, 2024 0.6959 0.7500 0.6851 0.7000 23,099 +0.00(+0.01%)
Jan 08, 2024 0.7091 0.7200 0.6850 0.6999 50,326 -0.00(-0.01%)
Jan 05, 2024 0.7400 0.7400 0.6902 0.7000 13,094 +0.00(+0.01%)
Jan 04, 2024 0.7400 0.7500 0.6902 0.6999 46,285 -0.00(-0.01%)
Jan 03, 2024 0.7000 0.7500 0.6900 0.7000 32,035 -0.01(-0.71%)
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.