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 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%)
May 01, 2023 4.200 4.555 4.140 4.440 32,724 +0.20(+4.72%)
Apr 28, 2023 4.430 4.580 4.240 4.240 47,770 -0.30(-6.61%)
Apr 27, 2023 4.330 4.540 4.262 4.540 42,269 +0.14(+3.18%)
Apr 26, 2023 4.340 4.540 4.320 4.400 29,387 -0.02(-0.45%)
Apr 25, 2023 4.400 4.500 4.340 4.420 41,877 +0.03(+0.57%)
Apr 24, 2023 4.380 4.700 4.380 4.395 61,949 +0.18(+4.39%)
Apr 21, 2023 4.440 4.770 4.209 4.210 66,477 -0.12(-2.77%)
Apr 20, 2023 4.500 4.530 4.260 4.330 70,211 -0.09(-2.04%)
Apr 19, 2023 4.400 4.520 4.345 4.420 63,916 -0.02(-0.45%)
Apr 18, 2023 4.000 4.500 4.000 4.440 83,836 +0.43(+10.72%)
Apr 17, 2023 4.010 4.390 3.980 4.010 83,929 -0.03(-0.74%)
Apr 14, 2023 3.840 4.180 3.830 4.040 21,451 +0.12(+3.06%)
Apr 13, 2023 3.850 4.170 3.570 3.920 87,481 +0.08(+2.08%)
Apr 12, 2023 3.990 4.180 3.470 3.840 106,754 -0.15(-3.76%)
Apr 11, 2023 4.420 4.500 2.350 3.990 592,852 -0.49(-10.94%)
Apr 10, 2023 4.200 4.550 4.200 4.480 47,712 +0.19(+4.43%)
Apr 06, 2023 4.250 4.550 4.250 4.290 63,233 +0.05(+1.18%)
Apr 05, 2023 4.280 4.560 4.170 4.240 66,730 -0.15(-3.42%)
Apr 04, 2023 4.560 4.960 4.300 4.390 73,485 -0.09(-2.01%)
Apr 03, 2023 4.420 4.550 4.360 4.480 41,568 +0.09(+2.05%)
Mar 31, 2023 4.530 4.571 4.340 4.390 73,806 -0.01(-0.23%)
Mar 30, 2023 4.450 4.578 4.350 4.400 76,480 +0.21(+5.01%)
Mar 29, 2023 3.850 4.366 3.710 4.190 100,885 +0.23(+5.81%)
Mar 28, 2023 3.550 3.990 3.550 3.960 97,669 +0.37(+10.31%)
Mar 27, 2023 3.740 4.220 3.530 3.590 117,690 -0.09(-2.45%)
Mar 24, 2023 4.040 4.150 3.530 3.680 128,048 -0.52(-12.38%)
Mar 23, 2023 4.250 4.471 3.990 4.200 105,587 -0.16(-3.67%)
Mar 22, 2023 4.270 4.410 4.070 4.360 655,350 +0.05(+1.16%)
Mar 21, 2023 4.020 4.480 3.970 4.310 188,558 +0.46(+11.95%)
Mar 20, 2023 3.210 4.159 3.020 3.850 122,857 +0.45(+13.24%)
Mar 17, 2023 4.330 4.450 3.100 3.400 125,941 -1.08(-24.11%)
Mar 16, 2023 4.490 4.600 4.171 4.480 57,910 -0.03(-0.67%)
Mar 15, 2023 4.220 4.560 4.050 4.510 104,436 +0.19(+4.40%)
Mar 14, 2023 4.520 4.650 4.270 4.320 70,394 -0.14(-3.14%)
Mar 13, 2023 4.430 4.540 4.131 4.460 92,524 -0.07(-1.52%)
Mar 10, 2023 4.300 4.588 4.263 4.529 108,664 +0.10(+2.23%)
Mar 09, 2023 4.240 4.570 4.090 4.430 131,754 +0.29(+7.00%)
Mar 08, 2023 4.340 4.600 3.848 4.140 196,230 -0.32(-7.17%)
Mar 07, 2023 4.330 4.750 4.195 4.460 151,278 +0.10(+2.29%)
Mar 06, 2023 3.840 4.400 3.840 4.360 176,499 +0.53(+13.84%)
Mar 03, 2023 3.190 3.880 3.000 3.830 120,041 +0.44(+12.98%)
Mar 02, 2023 4.040 4.490 3.000 3.390 283,076 -0.42(-11.14%)
Mar 01, 2023 3.470 3.990 3.470 3.815 158,534 +0.42(+12.21%)
Feb 28, 2023 3.270 3.650 3.124 3.400 188,738 +0.20(+6.25%)
Feb 27, 2023 2.710 3.270 2.710 3.200 131,174 +0.22(+7.38%)
Feb 24, 2023 2.600 3.250 2.380 2.980 227,103 +0.44(+17.35%)
Feb 23, 2023 2.300 2.820 2.300 2.539 169,874 +0.32(+14.39%)
Feb 22, 2023 1.900 2.260 1.830 2.220 95,433 +0.30(+15.63%)
Feb 21, 2023 2.040 2.300 1.835 1.920 159,640 -0.07(-3.52%)
Feb 17, 2023 1.990 2.120 1.860 1.990 74,847 +0.04(+2.05%)
Feb 16, 2023 1.840 2.160 1.835 1.950 62,182 +0.16(+8.94%)
Feb 15, 2023 1.750 1.960 1.700 1.790 67,664 +0.05(+2.87%)
Feb 14, 2023 1.510 1.950 1.490 1.740 121,451 +0.27(+18.37%)
Feb 13, 2023 1.570 1.831 1.460 1.470 79,165 -0.12(-7.55%)
Feb 10, 2023 1.550 1.710 1.550 1.590 20,872 -0.01(-0.63%)
Feb 09, 2023 1.720 1.850 1.558 1.600 48,724 -0.17(-9.60%)
Feb 08, 2023 1.990 1.990 1.770 1.770 60,216 -0.12(-6.35%)
Feb 07, 2023 2.160 2.190 1.800 1.890 135,756 -0.25(-11.68%)
Feb 06, 2023 1.620 2.580 1.620 2.140 1,392,616 +0.55(+34.59%)
Feb 03, 2023 1.400 1.710 1.380 1.590 190,724 +0.15(+10.42%)
Feb 02, 2023 1.510 1.540 1.424 1.440 12,119 -0.02(-1.37%)
Feb 01, 2023 1.570 1.570 1.298 1.460 25,306 +0.12(+8.96%)
Jan 31, 2023 1.730 1.730 1.310 1.340 23,429 +0.02(+1.52%)
Jan 30, 2023 1.550 1.550 1.320 1.320 21,454 -0.01(-0.74%)
Jan 27, 2023 1.560 1.560 1.230 1.330 53,219 -0.17(-11.34%)
Jan 26, 2023 1.500 1.552 1.460 1.500 22,807 +0.00(+0.00%)
Jan 25, 2023 1.440 1.500 1.400 1.500 38,499 +0.04(+2.74%)
Jan 24, 2023 1.420 1.480 1.410 1.460 19,637 +0.00(+0.05%)
Jan 23, 2023 1.430 1.485 1.410 1.459 27,530 +0.08(+5.75%)
Jan 20, 2023 1.320 1.415 1.258 1.380 20,016 +0.16(+13.11%)
Jan 19, 2023 1.270 1.330 1.220 1.220 14,042 -0.08(-6.15%)
Jan 18, 2023 1.410 1.410 1.300 1.300 16,431 -0.03(-2.26%)
Jan 17, 2023 1.260 1.330 1.260 1.330 6,661 +0.11(+9.02%)
Jan 13, 2023 1.340 1.360 1.220 1.220 22,519 -0.05(-3.94%)
Jan 12, 2023 1.280 1.440 1.270 1.270 39,999 +0.03(+2.42%)
Jan 11, 2023 1.200 1.259 1.200 1.240 9,124 +0.09(+7.83%)
Jan 10, 2023 1.280 1.280 1.090 1.150 5,546 +0.02(+1.77%)
Jan 09, 2023 0.9800 1.235 0.9800 1.130 27,845 +0.11(+10.78%)
Jan 06, 2023 1.200 1.288 1.000 1.020 23,561 -0.17(-14.29%)
Jan 05, 2023 1.190 1.330 1.128 1.190 88,786 +0.09(+8.18%)
Jan 04, 2023 1.040 1.200 0.9797 1.100 79,430 +0.15(+15.79%)
Jan 03, 2023 1.048 1.048 0.9500 0.9500 5,980 +0.07(+7.89%)
Dec 30, 2022 0.8211 1.030 0.8211 0.8805 44,866 +0.02(+2.35%)
Dec 29, 2022 0.9600 0.9600 0.8603 0.8603 14,271 -0.04(-4.41%)
Dec 28, 2022 0.8500 0.9649 0.8496 0.9000 23,572 -0.01(-0.73%)
Dec 27, 2022 0.9800 0.9815 0.8922 0.9066 29,100 +0.02(+1.87%)
Dec 23, 2022 0.8700 0.9400 0.8400 0.8900 25,207 +0.04(+5.15%)
Dec 22, 2022 0.8900 0.9204 0.7500 0.8464 39,778 +0.05(+5.80%)
Dec 21, 2022 0.6964 0.9500 0.6964 0.8000 54,752 +0.07(+9.59%)
Dec 20, 2022 0.7000 0.7300 0.6900 0.7300 99,578 +0.06(+8.96%)
Dec 19, 2022 0.7373 0.7373 0.5506 0.6700 128,141 -0.02(-2.90%)
Dec 16, 2022 0.8800 0.8800 0.6900 0.6900 30,579 -0.07(-9.78%)
Dec 14, 2022 0.7648 253 +0.08(+11.81%)
Dec 13, 2022 0.8799 0.8800 0.6840 0.6840 56,550 -0.18(-20.67%)
Dec 12, 2022 0.8250 0.8949 0.7395 0.8622 35,421 +0.05(+6.55%)
Dec 09, 2022 0.7240 0.8475 0.7059 0.8092 81,082 +0.08(+11.41%)
Dec 08, 2022 0.7499 0.7504 0.6300 0.7263 78,489 -0.02(-2.91%)
Dec 07, 2022 0.8000 0.8000 0.7300 0.7481 36,599 -0.00(-0.25%)
Dec 06, 2022 0.8500 0.8500 0.7500 0.7500 31,485 -0.10(-11.76%)
Dec 05, 2022 0.9752 0.9752 0.8200 0.8500 44,428 -0.07(-7.63%)
Dec 02, 2022 1.010 1.040 0.9200 0.9202 45,413 -0.09(-8.84%)
Dec 01, 2022 1.160 1.160 1.009 1.009 23,499 -0.05(-4.77%)
Nov 30, 2022 1.200 1.230 1.050 1.060 55,835 -0.05(-4.53%)
Nov 29, 2022 1.280 1.280 1.110 1.110 53,974 -0.17(-13.26%)
Nov 28, 2022 1.330 1.347 1.250 1.280 13,806 -0.02(-1.54%)
Nov 25, 2022 1.360 1.370 1.257 1.300 7,913 -0.07(-5.11%)
Nov 23, 2022 1.450 1.480 1.370 1.370 8,474 -0.08(-5.52%)
Nov 22, 2022 1.430 1.465 1.390 1.450 5,397 -0.01(-0.68%)
Nov 21, 2022 1.450 1.460 1.430 1.460 2,820 +0.01(+0.69%)
Nov 18, 2022 1.430 1.600 1.430 1.450 2,834 -0.10(-6.45%)
Nov 17, 2022 1.510 1.550 1.430 1.550 4,537 -0.01(-0.64%)
Nov 16, 2022 1.650 1.650 1.430 1.560 12,370 -0.02(-1.27%)
Nov 15, 2022 1.450 1.580 1.450 1.580 18,994 +0.15(+10.49%)
Nov 14, 2022 1.540 1.656 1.400 1.430 6,479 -0.12(-7.74%)
Nov 11, 2022 1.550 1.550 1.430 1.550 3,717 +0.08(+5.44%)
Nov 10, 2022 1.687 1.687 1.470 1.470 7,482 -0.02(-1.34%)
Nov 09, 2022 1.550 1.660 1.490 1.490 2,867 -0.02(-1.32%)
Nov 08, 2022 1.690 1.726 1.510 1.510 2,835 -0.11(-6.79%)
Nov 07, 2022 1.520 1.800 1.450 1.620 32,643 +0.00(+0.00%)
Nov 04, 2022 1.520 1.786 1.480 1.620 8,640 +0.07(+4.52%)
Nov 03, 2022 1.720 1.720 1.460 1.550 13,330 -0.04(-2.42%)
Nov 02, 2022 1.610 1.617 1.589 1.589 1,087 -0.13(-7.65%)
Nov 01, 2022 1.804 1.804 1.550 1.720 25,019 -0.02(-1.15%)
Oct 31, 2022 1.650 1.790 1.610 1.740 10,885 +0.03(+1.75%)
Oct 28, 2022 1.660 1.760 1.290 1.710 115,263 -0.02(-1.16%)
Oct 27, 2022 1.750 1.855 1.660 1.730 21,097 -0.14(-7.49%)
Oct 26, 2022 2.310 2.319 1.780 1.870 19,906 -0.09(-4.76%)
Oct 25, 2022 1.810 1.963 1.810 1.963 1,572 +0.02(+1.21%)
Oct 24, 2022 2.310 2.320 1.850 1.940 22,929 -0.13(-6.28%)
Oct 21, 2022 2.000 2.090 1.870 2.070 17,422 +0.34(+19.65%)
Oct 19, 2022 1.730 324 -0.10(-5.72%)
Oct 18, 2022 1.870 1.940 1.710 1.835 6,147 -0.07(-3.93%)
Oct 17, 2022 1.980 1.980 1.814 1.910 4,634 -0.10(-4.98%)
Oct 14, 2022 1.900 2.010 1.827 2.010 1,360 +0.10(+5.24%)
Oct 13, 2022 1.990 2.150 1.774 1.910 25,748 +0.05(+2.69%)
Oct 12, 2022 2.190 2.260 1.770 1.860 28,499 -0.35(-15.84%)
Oct 11, 2022 2.440 2.440 2.195 2.210 17,364 -0.26(-10.53%)
Oct 10, 2022 2.450 2.540 2.360 2.470 14,054 -0.17(-6.60%)
Oct 07, 2022 2.530 2.670 2.496 2.644 15,305 -0.03(-0.96%)
Oct 06, 2022 2.650 2.810 2.380 2.670 38,902 +0.26(+10.79%)
Oct 05, 2022 2.700 2.730 2.400 2.410 7,104 -0.28(-10.41%)
Oct 04, 2022 2.690 2.740 2.516 2.690 22,333 -0.04(-1.65%)
Oct 03, 2022 2.655 2.800 2.430 2.735 17,686 +0.15(+5.60%)
Sep 30, 2022 2.950 3.050 2.410 2.590 57,973 -0.22(-7.83%)
Sep 29, 2022 2.870 3.000 2.605 2.810 5,058 -0.12(-4.10%)
Sep 28, 2022 2.900 2.949 2.639 2.930 2,979 +0.19(+6.94%)
Sep 27, 2022 2.700 3.000 2.490 2.740 23,151 -0.04(-1.44%)
Sep 26, 2022 2.960 3.150 2.750 2.780 36,653 -0.17(-5.76%)
Sep 23, 2022 2.810 3.080 2.660 2.950 8,955 +0.05(+1.72%)
Sep 22, 2022 2.630 3.100 2.630 2.900 34,608 -0.05(-1.69%)
Sep 21, 2022 2.480 3.500 2.400 2.950 69,906 +0.38(+14.79%)
Sep 20, 2022 2.720 2.720 2.450 2.570 11,317 -0.14(-5.17%)
Sep 19, 2022 2.719 2.945 2.550 2.710 20,015 -0.01(-0.37%)
Sep 16, 2022 2.650 2.875 2.650 2.720 18,492 +0.08(+3.03%)
Sep 15, 2022 2.660 2.837 2.630 2.640 11,513 -0.01(-0.38%)
Sep 14, 2022 2.580 2.905 2.580 2.650 28,537 +0.08(+3.11%)
Sep 13, 2022 2.400 2.570 2.400 2.570 13,437 +0.04(+1.58%)
Sep 12, 2022 2.556 2.610 2.477 2.530 23,989 +0.13(+5.42%)
Sep 09, 2022 2.570 2.654 2.400 2.400 37,247 +0.03(+1.27%)
Sep 08, 2022 2.220 2.480 2.210 2.370 58,561 +0.13(+5.80%)
Sep 07, 2022 2.650 2.680 2.230 2.240 61,315 -0.19(-7.82%)
Sep 06, 2022 2.530 2.801 2.410 2.430 43,047 +0.03(+1.25%)
Sep 02, 2022 2.780 2.780 2.340 2.400 48,379 -0.38(-13.67%)
Sep 01, 2022 2.720 2.930 2.603 2.780 50,862 +0.22(+8.59%)
Aug 31, 2022 3.150 3.150 2.560 2.560 69,336 -0.50(-16.34%)
Aug 30, 2022 3.340 3.430 3.060 3.060 32,221 -0.24(-7.27%)
Aug 29, 2022 3.980 3.980 3.210 3.300 68,461 -0.49(-12.93%)
Aug 26, 2022 3.990 3.990 3.580 3.790 45,526 -0.16(-4.05%)
Aug 25, 2022 3.920 4.050 3.680 3.950 78,846 -0.03(-0.75%)
Aug 24, 2022 3.690 4.150 3.680 3.980 104,208 +0.15(+3.92%)
Aug 23, 2022 3.800 3.880 3.610 3.830 76,840 -0.01(-0.26%)
Aug 22, 2022 3.580 3.920 3.560 3.840 149,037 +0.29(+8.17%)
Aug 19, 2022 3.580 4.500 3.320 3.550 554,208 -0.11(-3.01%)
Aug 18, 2022 4.000 4.002 3.550 3.660 67,042 -0.02(-0.54%)
Aug 17, 2022 4.050 4.200 3.500 3.680 252,811 -0.44(-10.68%)
Aug 16, 2022 4.370 4.405 4.085 4.120 76,128 -0.26(-5.94%)
Aug 15, 2022 4.900 4.900 4.269 4.380 149,126 -0.45(-9.32%)
Aug 12, 2022 4.650 5.100 4.510 4.830 102,789 +0.06(+1.26%)
Aug 11, 2022 4.850 5.724 4.500 4.770 332,397 -0.08(-1.65%)
Aug 10, 2022 4.940 8.770 4.550 4.850 3,449,137 -0.06(-1.22%)
Aug 09, 2022 5.320 5.430 4.680 4.910 71,468 -0.79(-13.86%)
Aug 08, 2022 6.160 6.255 5.260 5.700 109,819 -0.65(-10.24%)
Aug 05, 2022 6.690 6.850 6.350 6.350 130,900 -0.15(-2.31%)
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.