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 (%)
Apr 28, 2023 4.430 4.580 4.240 4.240 47,770 -0.30(-6.61%)
Apr 27, 2023 4.330 4.540 4.262 4.540 42,269 +0.14(+3.18%)
Apr 26, 2023 4.340 4.540 4.320 4.400 29,387 -0.02(-0.45%)
Apr 25, 2023 4.400 4.500 4.340 4.420 41,877 +0.03(+0.57%)
Apr 24, 2023 4.380 4.700 4.380 4.395 61,949 +0.18(+4.39%)
Apr 21, 2023 4.440 4.770 4.209 4.210 66,477 -0.12(-2.77%)
Apr 20, 2023 4.500 4.530 4.260 4.330 70,211 -0.09(-2.04%)
Apr 19, 2023 4.400 4.520 4.345 4.420 63,916 -0.02(-0.45%)
Apr 18, 2023 4.000 4.500 4.000 4.440 83,836 +0.43(+10.72%)
Apr 17, 2023 4.010 4.390 3.980 4.010 83,929 -0.03(-0.74%)
Apr 14, 2023 3.840 4.180 3.830 4.040 21,451 +0.12(+3.06%)
Apr 13, 2023 3.850 4.170 3.570 3.920 87,481 +0.08(+2.08%)
Apr 12, 2023 3.990 4.180 3.470 3.840 106,754 -0.15(-3.76%)
Apr 11, 2023 4.420 4.500 2.350 3.990 592,852 -0.49(-10.94%)
Apr 10, 2023 4.200 4.550 4.200 4.480 47,712 +0.19(+4.43%)
Apr 06, 2023 4.250 4.550 4.250 4.290 63,233 +0.05(+1.18%)
Apr 05, 2023 4.280 4.560 4.170 4.240 66,730 -0.15(-3.42%)
Apr 04, 2023 4.560 4.960 4.300 4.390 73,485 -0.09(-2.01%)
Apr 03, 2023 4.420 4.550 4.360 4.480 41,568 +0.09(+2.05%)
Mar 31, 2023 4.530 4.571 4.340 4.390 73,806 -0.01(-0.23%)
Mar 30, 2023 4.450 4.578 4.350 4.400 76,480 +0.21(+5.01%)
Mar 29, 2023 3.850 4.366 3.710 4.190 100,885 +0.23(+5.81%)
Mar 28, 2023 3.550 3.990 3.550 3.960 97,669 +0.37(+10.31%)
Mar 27, 2023 3.740 4.220 3.530 3.590 117,690 -0.09(-2.45%)
Mar 24, 2023 4.040 4.150 3.530 3.680 128,048 -0.52(-12.38%)
Mar 23, 2023 4.250 4.471 3.990 4.200 105,587 -0.16(-3.67%)
Mar 22, 2023 4.270 4.410 4.070 4.360 655,350 +0.05(+1.16%)
Mar 21, 2023 4.020 4.480 3.970 4.310 188,558 +0.46(+11.95%)
Mar 20, 2023 3.210 4.159 3.020 3.850 122,857 +0.45(+13.24%)
Mar 17, 2023 4.330 4.450 3.100 3.400 125,941 -1.08(-24.11%)
Mar 16, 2023 4.490 4.600 4.171 4.480 57,910 -0.03(-0.67%)
Mar 15, 2023 4.220 4.560 4.050 4.510 104,436 +0.19(+4.40%)
Mar 14, 2023 4.520 4.650 4.270 4.320 70,394 -0.14(-3.14%)
Mar 13, 2023 4.430 4.540 4.131 4.460 92,524 -0.07(-1.52%)
Mar 10, 2023 4.300 4.588 4.263 4.529 108,664 +0.10(+2.23%)
Mar 09, 2023 4.240 4.570 4.090 4.430 131,754 +0.29(+7.00%)
Mar 08, 2023 4.340 4.600 3.848 4.140 196,230 -0.32(-7.17%)
Mar 07, 2023 4.330 4.750 4.195 4.460 151,278 +0.10(+2.29%)
Mar 06, 2023 3.840 4.400 3.840 4.360 176,499 +0.53(+13.84%)
Mar 03, 2023 3.190 3.880 3.000 3.830 120,041 +0.44(+12.98%)
Mar 02, 2023 4.040 4.490 3.000 3.390 283,076 -0.42(-11.14%)
Mar 01, 2023 3.470 3.990 3.470 3.815 158,534 +0.42(+12.21%)
Feb 28, 2023 3.270 3.650 3.124 3.400 188,738 +0.20(+6.25%)
Feb 27, 2023 2.710 3.270 2.710 3.200 131,174 +0.22(+7.38%)
Feb 24, 2023 2.600 3.250 2.380 2.980 227,103 +0.44(+17.35%)
Feb 23, 2023 2.300 2.820 2.300 2.539 169,874 +0.32(+14.39%)
Feb 22, 2023 1.900 2.260 1.830 2.220 95,433 +0.30(+15.63%)
Feb 21, 2023 2.040 2.300 1.835 1.920 159,640 -0.07(-3.52%)
Feb 17, 2023 1.990 2.120 1.860 1.990 74,847 +0.04(+2.05%)
Feb 16, 2023 1.840 2.160 1.835 1.950 62,182 +0.16(+8.94%)
Feb 15, 2023 1.750 1.960 1.700 1.790 67,664 +0.05(+2.87%)
Feb 14, 2023 1.510 1.950 1.490 1.740 121,451 +0.27(+18.37%)
Feb 13, 2023 1.570 1.831 1.460 1.470 79,165 -0.12(-7.55%)
Feb 10, 2023 1.550 1.710 1.550 1.590 20,872 -0.01(-0.63%)
Feb 09, 2023 1.720 1.850 1.558 1.600 48,724 -0.17(-9.60%)
Feb 08, 2023 1.990 1.990 1.770 1.770 60,216 -0.12(-6.35%)
Feb 07, 2023 2.160 2.190 1.800 1.890 135,756 -0.25(-11.68%)
Feb 06, 2023 1.620 2.580 1.620 2.140 1,392,616 +0.55(+34.59%)
Feb 03, 2023 1.400 1.710 1.380 1.590 190,724 +0.15(+10.42%)
Feb 02, 2023 1.510 1.540 1.424 1.440 12,119 -0.02(-1.37%)
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.