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 (%)
Sep 29, 2023 1.720 1.960 1.650 1.790 118,351 +0.18(+11.18%)
Sep 28, 2023 1.820 1.820 1.610 1.610 27,527 -0.08(-4.73%)
Sep 27, 2023 1.710 1.850 1.620 1.690 51,626 -0.09(-5.06%)
Sep 26, 2023 1.950 1.950 1.715 1.780 53,646 -0.07(-3.78%)
Sep 25, 2023 1.930 1.929 1.800 1.850 58,603 -0.12(-6.09%)
Sep 22, 2023 2.000 2.150 1.850 1.970 138,812 +0.06(+3.14%)
Sep 21, 2023 2.090 2.123 1.850 1.910 111,338 -0.09(-4.50%)
Sep 20, 2023 2.130 2.150 1.900 2.000 75,186 -0.10(-4.76%)
Sep 19, 2023 1.800 2.130 1.751 2.100 216,738 +0.19(+9.95%)
Sep 18, 2023 1.670 2.000 1.569 1.910 420,183 +0.37(+24.03%)
Sep 15, 2023 1.400 1.680 1.400 1.540 75,931 +0.09(+6.21%)
Sep 14, 2023 1.770 1.880 1.450 1.450 185,325 -0.41(-22.04%)
Sep 13, 2023 1.770 2.150 1.560 1.860 399,953 +0.09(+5.08%)
Sep 12, 2023 1.560 1.979 1.550 1.770 405,479 +0.16(+9.94%)
Sep 11, 2023 1.290 1.630 1.280 1.610 409,038 +0.32(+24.81%)
Sep 08, 2023 1.340 1.480 1.220 1.290 418,271 -0.23(-15.13%)
Sep 07, 2023 1.250 2.150 1.240 1.520 6,048,245 +0.37(+32.17%)
Sep 06, 2023 1.210 1.250 1.140 1.150 40,240 -0.03(-2.54%)
Sep 05, 2023 1.140 1.190 1.110 1.180 136,387 +0.12(+11.32%)
Sep 01, 2023 1.050 1.100 1.020 1.060 40,676 -0.02(-1.68%)
Aug 31, 2023 1.060 1.090 1.030 1.078 10,194 +0.03(+2.68%)
Aug 30, 2023 1.140 1.140 1.000 1.050 27,094 -0.06(-5.41%)
Aug 29, 2023 1.150 1.150 1.080 1.110 5,152 -0.01(-0.89%)
Aug 28, 2023 1.100 1.230 1.100 1.120 9,812 -0.09(-7.82%)
Aug 25, 2023 1.100 1.260 1.100 1.215 12,721 +0.09(+8.48%)
Aug 24, 2023 1.170 1.200 1.110 1.120 43,417 -0.01(-0.88%)
Aug 23, 2023 1.150 1.170 1.100 1.130 14,204 -0.01(-0.88%)
Aug 22, 2023 1.110 1.150 1.000 1.140 20,912 -0.03(-2.56%)
Aug 21, 2023 1.480 1.480 1.091 1.170 28,932 -0.39(-25.00%)
Aug 18, 2023 1.790 1.790 1.500 1.560 21,529 -0.18(-10.48%)
Aug 17, 2023 1.840 1.840 1.614 1.743 14,310 +0.01(+0.73%)
Aug 16, 2023 1.720 1.825 1.720 1.730 12,883 -0.04(-2.26%)
Aug 15, 2023 1.700 1.900 1.580 1.770 59,309 +0.07(+4.12%)
Aug 14, 2023 1.740 1.740 1.659 1.700 4,538 -0.04(-2.34%)
Aug 11, 2023 1.660 1.741 1.660 1.741 967 +0.06(+3.61%)
Aug 10, 2023 1.760 1.760 1.680 1.680 13,043 -0.05(-2.88%)
Aug 09, 2023 1.800 1.800 1.730 1.730 9,166 -0.04(-2.47%)
Aug 08, 2023 1.760 1.774 1.750 1.774 3,306 +0.02(+1.36%)
Aug 07, 2023 1.800 1.800 1.725 1.750 7,657 -0.10(-5.41%)
Aug 04, 2023 1.810 1.870 1.810 1.850 2,969 -0.02(-1.07%)
Aug 03, 2023 1.870 1.960 1.870 1.870 4,169 +0.00(+0.00%)
Aug 02, 2023 1.880 1.959 1.870 1.870 7,032 -0.03(-1.58%)
Aug 01, 2023 1.955 1.997 1.870 1.900 14,360 -0.04(-2.06%)
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%)
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.