Indicators

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

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.