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 (%)
Jul 31, 2023 2.018 2.122 1.920 1.940 3,267 -0.07(-3.48%)
Jul 28, 2023 2.050 2.100 2.010 2.010 7,528 +0.03(+1.77%)
Jul 27, 2023 2.027 2.050 1.960 1.975 11,755 +0.01(+0.26%)
Jul 26, 2023 1.880 1.995 1.870 1.970 13,438 +0.02(+1.03%)
Jul 25, 2023 2.030 2.060 1.920 1.950 3,256 +0.03(+1.42%)
Jul 24, 2023 1.922 1.923 1.900 1.923 2,547 +0.05(+2.82%)
Jul 21, 2023 1.980 2.070 1.870 1.870 5,679 -0.09(-4.59%)
Jul 20, 2023 2.070 2.070 1.960 1.960 5,609 -0.22(-10.09%)
Jul 19, 2023 2.000 2.180 2.000 2.180 9,369 +0.18(+9.00%)
Jul 18, 2023 2.033 2.033 1.940 2.000 14,019 -0.02(-0.99%)
Jul 17, 2023 1.940 2.190 1.870 2.020 23,472 -0.05(-2.42%)
Jul 14, 2023 2.070 2.500 2.070 2.070 82,929 +0.21(+11.29%)
Jul 13, 2023 2.130 2.190 1.850 1.860 12,945 -0.18(-8.82%)
Jul 12, 2023 2.160 2.220 2.030 2.040 32,008 -0.19(-8.52%)
Jul 11, 2023 2.210 2.292 2.080 2.230 16,121 -0.03(-1.34%)
Jul 10, 2023 2.360 2.500 2.250 2.260 10,623 -0.13(-5.43%)
Jul 07, 2023 2.370 2.420 2.355 2.390 6,021 -0.12(-4.78%)
Jul 06, 2023 2.350 2.510 2.350 2.510 5,323 +0.14(+5.91%)
Jul 05, 2023 2.650 2.650 2.340 2.370 6,895 -0.13(-5.39%)
Jul 03, 2023 2.550 2.699 2.420 2.505 11,343 -0.12(-4.75%)
Jun 30, 2023 2.420 2.630 2.328 2.630 22,182 +0.28(+11.91%)
Jun 29, 2023 2.630 2.670 2.350 2.350 31,702 -0.09(-3.69%)
Jun 28, 2023 2.300 2.600 2.300 2.440 32,367 +0.07(+2.95%)
Jun 27, 2023 2.280 2.370 2.250 2.370 6,240 +0.09(+3.95%)
Jun 26, 2023 2.320 2.375 2.210 2.280 8,266 -0.02(-0.87%)
Jun 23, 2023 2.360 2.468 2.300 2.300 14,795 +0.04(+1.77%)
Jun 22, 2023 2.300 2.350 2.250 2.260 8,602 -0.17(-7.00%)
Jun 21, 2023 2.110 2.430 2.090 2.430 33,085 +0.31(+14.62%)
Jun 20, 2023 2.280 2.280 2.030 2.120 4,983 +0.11(+5.47%)
Jun 16, 2023 2.090 2.140 1.960 2.010 11,634 -0.20(-9.05%)
Jun 15, 2023 2.170 2.305 2.070 2.210 7,202 -2.17(-49.54%)
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.