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 (%)
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 -0.03(-1.72%)
Oct 27, 2022 1.750 1.855 1.660 1.740 21,097 -0.13(-6.95%)
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.