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 (%)
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%)
Jan 02, 2024 0.7576 0.7600 0.6999 0.7050 53,932 +0.02(+3.63%)
Dec 29, 2023 0.6810 0.6900 0.6800 0.6803 5,870 -0.02(-2.80%)
Dec 28, 2023 0.7000 0.7000 0.6800 0.6999 6,477 -0.00(-0.01%)
Dec 27, 2023 0.6899 0.7159 0.6865 0.7000 15,655 +0.02(+2.94%)
Dec 26, 2023 0.6850 0.6850 0.6700 0.6800 6,756 -0.02(-2.86%)
Dec 22, 2023 0.7000 0.7000 0.6741 0.7000 4,614 -0.00(-0.54%)
Dec 21, 2023 0.6800 0.7200 0.6800 0.7038 8,101 +0.02(+3.50%)
Dec 20, 2023 0.6800 0.6800 0.6700 0.6800 21,848 +0.00(+0.00%)
Dec 19, 2023 0.6710 0.6949 0.6701 0.6800 10,031 -0.02(-3.20%)
Dec 18, 2023 0.6700 0.7268 0.6700 0.7025 9,744 +0.00(+0.43%)
Dec 15, 2023 0.7161 0.7173 0.6716 0.6995 9,500 -0.01(-1.69%)
Dec 14, 2023 0.7046 0.7399 0.6733 0.7115 5,343 +0.01(+1.64%)
Dec 13, 2023 0.7200 0.7550 0.6800 0.7000 69,897 -0.04(-5.53%)
Dec 12, 2023 0.7646 0.8200 0.7304 0.7410 13,409 -0.11(-12.74%)
Dec 11, 2023 0.8000 0.9200 0.7691 0.8492 4,542 +0.07(+8.73%)
Dec 08, 2023 0.8188 0.8550 0.7801 0.7810 10,841 -0.07(-8.12%)
Dec 07, 2023 0.8000 0.8500 0.8000 0.8500 8,144 +0.00(+0.00%)
Dec 06, 2023 0.8500 0.8600 0.8000 0.8500 7,305 +0.00(+0.00%)
Dec 05, 2023 0.8500 0.8700 0.7975 0.8500 12,597 -0.01(-0.58%)
Dec 04, 2023 0.8100 0.8600 0.8100 0.8550 13,563 +0.09(+11.82%)
Dec 01, 2023 0.7900 0.8500 0.7646 0.7646 12,218 -0.08(-9.94%)
Nov 30, 2023 0.8017 0.8599 0.7000 0.8490 29,942 -0.00(-0.12%)
Nov 29, 2023 0.8800 0.8800 0.8200 0.8500 4,377 +0.00(+0.00%)
Nov 28, 2023 0.7935 0.8800 0.7580 0.8500 20,430 -0.04(-4.83%)
Nov 27, 2023 1.000 1.000 0.8000 0.8931 39,768 +0.14(+17.82%)
Nov 24, 2023 0.8180 0.8300 0.7580 0.7580 3,254 -0.10(-11.75%)
Nov 22, 2023 0.8100 0.9699 0.8100 0.8589 13,054 +0.03(+3.48%)
Nov 21, 2023 0.8990 0.9167 0.8300 0.8300 1,693 -0.04(-4.50%)
Nov 20, 2023 0.9000 0.9000 0.8109 0.8691 26,669 -0.03(-3.38%)
Nov 17, 2023 0.9395 0.9823 0.8218 0.8995 13,396 -0.10(-10.05%)
Nov 16, 2023 0.8050 1.000 0.8007 1.000 14,551 +0.18(+22.10%)
Nov 15, 2023 0.8500 0.8500 0.8044 0.8190 13,975 +0.01(+1.49%)
Nov 14, 2023 0.8500 0.8681 0.7545 0.8070 17,012 +0.01(+0.88%)
Nov 13, 2023 0.9000 0.9500 0.7569 0.8000 104,646 -0.15(-15.79%)
Nov 10, 2023 1.040 1.120 0.8500 0.9500 37,061 -0.15(-13.64%)
Nov 09, 2023 1.130 1.150 1.100 1.100 21,582 -0.04(-3.51%)
Nov 08, 2023 1.200 1.200 1.130 1.140 23,087 -0.11(-8.80%)
Nov 07, 2023 1.110 1.270 1.110 1.250 24,478 +0.10(+8.70%)
Nov 06, 2023 1.160 1.190 1.080 1.150 19,404 -0.06(-4.56%)
Nov 03, 2023 1.230 1.260 1.180 1.205 18,505 -0.03(-2.82%)
Nov 02, 2023 1.164 1.240 1.164 1.240 20,118 +0.00(+0.00%)
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.