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

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

N/A 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 (%)
May 31, 2023 2.150 2.488 2.150 2.240 14,870 +0.01(+0.45%)
May 30, 2023 2.200 2.459 2.150 2.230 7,965 +0.10(+4.69%)
May 26, 2023 2.040 2.203 2.040 2.130 12,854 +0.10(+4.93%)
May 25, 2023 2.410 2.410 2.030 2.030 30,096 -0.48(-19.12%)
May 24, 2023 2.620 2.720 2.475 2.510 6,354 -0.05(-1.95%)
May 23, 2023 2.510 2.630 2.500 2.560 15,500 +0.05(+1.99%)
May 22, 2023 2.610 2.910 2.508 2.510 13,490 -0.15(-5.64%)
May 19, 2023 2.540 2.750 2.540 2.660 26,474 +0.05(+1.92%)
May 18, 2023 2.760 2.840 2.510 2.610 22,607 -0.18(-6.45%)
May 17, 2023 3.000 3.000 2.750 2.790 14,115 -0.06(-2.11%)
May 16, 2023 2.840 2.960 2.710 2.850 25,265 -0.04(-1.38%)
May 15, 2023 3.000 3.110 2.860 2.890 40,521 -0.11(-3.67%)
May 12, 2023 3.280 3.387 2.980 3.000 49,863 -0.35(-10.45%)
May 11, 2023 3.550 3.703 3.340 3.350 93,943 -0.19(-5.37%)
May 10, 2023 4.300 4.300 3.330 3.540 68,419 -0.77(-17.87%)
May 09, 2023 4.690 4.690 4.090 4.310 57,582 -0.07(-1.60%)
May 08, 2023 4.330 4.740 4.330 4.380 56,440 +0.05(+1.17%)
May 05, 2023 3.875 4.440 3.875 4.329 53,690 +0.60(+16.07%)
May 04, 2023 4.400 4.540 3.700 3.730 67,182 -0.72(-16.18%)
May 03, 2023 4.430 4.500 4.150 4.450 38,631 -0.03(-0.67%)
May 02, 2023 4.450 4.545 4.370 4.480 44,263 +0.04(+0.90%)
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.