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 (%)
Nov 30, 2023 0.8017 0.8599 0.7000 0.8490 29,942 -0.00(-0.12%)
Nov 29, 2023 0.8800 0.8800 0.8200 0.8500 4,377 +0.00(+0.00%)
Nov 28, 2023 0.7935 0.8800 0.7580 0.8500 20,430 -0.04(-4.83%)
Nov 27, 2023 1.000 1.000 0.8000 0.8931 39,768 +0.14(+17.82%)
Nov 24, 2023 0.8180 0.8300 0.7580 0.7580 3,254 -0.10(-11.75%)
Nov 22, 2023 0.8100 0.9699 0.8100 0.8589 13,054 +0.03(+3.48%)
Nov 21, 2023 0.8990 0.9167 0.8300 0.8300 1,693 -0.04(-4.50%)
Nov 20, 2023 0.9000 0.9000 0.8109 0.8691 26,669 -0.03(-3.38%)
Nov 17, 2023 0.9395 0.9823 0.8218 0.8995 13,396 -0.10(-10.05%)
Nov 16, 2023 0.8050 1.000 0.8007 1.000 14,551 +0.18(+22.10%)
Nov 15, 2023 0.8500 0.8500 0.8044 0.8190 13,975 +0.01(+1.49%)
Nov 14, 2023 0.8500 0.8681 0.7545 0.8070 17,012 +0.01(+0.88%)
Nov 13, 2023 0.9000 0.9500 0.7569 0.8000 104,646 -0.15(-15.79%)
Nov 10, 2023 1.040 1.120 0.8500 0.9500 37,061 -0.15(-13.64%)
Nov 09, 2023 1.130 1.150 1.100 1.100 21,582 -0.04(-3.51%)
Nov 08, 2023 1.200 1.200 1.130 1.140 23,087 -0.11(-8.80%)
Nov 07, 2023 1.110 1.270 1.110 1.250 24,478 +0.10(+8.70%)
Nov 06, 2023 1.160 1.190 1.080 1.150 19,404 -0.06(-4.56%)
Nov 03, 2023 1.230 1.260 1.180 1.205 18,505 -0.03(-2.82%)
Nov 02, 2023 1.164 1.240 1.164 1.240 20,118 +0.00(+0.00%)
Nov 01, 2023 1.190 1.258 1.190 1.240 2,816 +0.05(+4.20%)
Oct 31, 2023 1.170 1.210 1.140 1.190 21,596 -0.02(-1.65%)
Oct 30, 2023 1.130 1.224 1.130 1.210 8,806 -0.01(-0.82%)
Oct 27, 2023 1.100 1.220 1.100 1.220 8,053 -0.01(-0.81%)
Oct 26, 2023 1.230 1.266 1.120 1.230 27,113 -0.03(-2.38%)
Oct 25, 2023 1.260 1.280 1.200 1.260 9,933 -0.04(-3.08%)
Oct 24, 2023 1.280 1.310 1.240 1.300 17,304 +0.04(+3.17%)
Oct 23, 2023 1.220 1.321 1.170 1.260 32,980 -0.01(-0.79%)
Oct 20, 2023 1.430 1.430 1.260 1.270 25,623 -0.19(-13.24%)
Oct 19, 2023 1.430 1.519 1.430 1.464 29,463 +0.01(+0.95%)
Oct 18, 2023 1.620 1.620 1.450 1.450 15,306 -0.18(-11.04%)
Oct 17, 2023 1.630 1.720 1.570 1.630 22,749 +0.00(+0.00%)
Oct 16, 2023 1.690 1.800 1.550 1.630 41,002 -0.02(-1.21%)
Oct 13, 2023 1.510 1.740 1.450 1.650 32,908 +0.16(+10.74%)
Oct 12, 2023 1.500 1.510 1.420 1.490 24,415 -0.02(-1.32%)
Oct 11, 2023 1.430 1.574 1.430 1.510 22,467 +0.09(+6.34%)
Oct 10, 2023 1.590 1.590 1.410 1.420 40,030 -0.15(-9.55%)
Oct 09, 2023 1.480 1.590 1.470 1.570 33,897 +0.07(+4.67%)
Oct 06, 2023 1.710 1.764 1.490 1.500 53,370 -0.31(-17.13%)
Oct 05, 2023 1.890 1.940 1.760 1.810 58,164 -0.16(-8.12%)
Oct 04, 2023 1.890 1.990 1.890 1.970 20,286 +0.06(+3.14%)
Oct 03, 2023 1.940 2.030 1.885 1.910 47,484 -0.07(-3.54%)
Oct 02, 2023 1.880 2.080 1.830 1.980 145,605 +0.19(+10.61%)
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%)
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.