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 (%)
Jun 30, 2023 2.420 2.630 2.328 2.630 22,182 +0.28(+11.91%)
Jun 29, 2023 2.630 2.670 2.350 2.350 31,702 -0.09(-3.69%)
Jun 28, 2023 2.300 2.600 2.300 2.440 32,367 +0.07(+2.95%)
Jun 27, 2023 2.280 2.370 2.250 2.370 6,240 +0.09(+3.95%)
Jun 26, 2023 2.320 2.375 2.210 2.280 8,266 -0.02(-0.87%)
Jun 23, 2023 2.360 2.468 2.300 2.300 14,795 +0.04(+1.77%)
Jun 22, 2023 2.300 2.350 2.250 2.260 8,602 -0.17(-7.00%)
Jun 21, 2023 2.110 2.430 2.090 2.430 33,085 +0.31(+14.62%)
Jun 20, 2023 2.280 2.280 2.030 2.120 4,983 +0.11(+5.47%)
Jun 16, 2023 2.090 2.140 1.960 2.010 11,634 -0.20(-9.05%)
Jun 15, 2023 2.170 2.305 2.070 2.210 7,202 +0.02(+0.91%)
Jun 14, 2023 2.275 2.275 2.160 2.190 6,713 -0.05(-2.23%)
Jun 13, 2023 2.090 2.250 2.090 2.240 6,110 +0.16(+7.69%)
Jun 12, 2023 2.270 2.270 1.853 2.080 34,460 -0.19(-8.37%)
Jun 09, 2023 2.120 2.400 2.120 2.270 53,303 +0.15(+7.08%)
Jun 08, 2023 2.174 2.176 2.110 2.120 5,297 -0.06(-2.75%)
Jun 07, 2023 2.240 2.380 2.160 2.180 15,858 -0.11(-4.80%)
Jun 06, 2023 2.215 2.390 2.160 2.290 7,799 +0.04(+1.78%)
Jun 05, 2023 2.260 2.420 2.200 2.250 10,522 -0.02(-0.88%)
Jun 02, 2023 2.170 2.318 2.170 2.270 4,004 +0.11(+5.09%)
Jun 01, 2023 2.180 2.250 2.160 2.160 5,930 -0.08(-3.57%)
May 31, 2023 2.150 2.488 2.150 2.240 14,870 +0.01(+0.45%)
May 30, 2023 2.200 2.459 2.150 2.230 7,965 +0.10(+4.69%)
May 26, 2023 2.040 2.203 2.040 2.130 12,854 +0.10(+4.93%)
May 25, 2023 2.410 2.410 2.030 2.030 30,096 -0.48(-19.12%)
May 24, 2023 2.620 2.720 2.475 2.510 6,354 -0.05(-1.95%)
May 23, 2023 2.510 2.630 2.500 2.560 15,500 +0.05(+1.99%)
May 22, 2023 2.610 2.910 2.508 2.510 13,490 -0.15(-5.64%)
May 19, 2023 2.540 2.750 2.540 2.660 26,474 +0.05(+1.92%)
May 18, 2023 2.760 2.840 2.510 2.610 22,607 -0.18(-6.45%)
May 17, 2023 3.000 3.000 2.750 2.790 14,115 -0.06(-2.11%)
May 16, 2023 2.840 2.960 2.710 2.850 25,265 -0.04(-1.38%)
May 15, 2023 3.000 3.110 2.860 2.890 40,521 -0.11(-3.67%)
May 12, 2023 3.280 3.387 2.980 3.000 49,863 -0.35(-10.45%)
May 11, 2023 3.550 3.703 3.340 3.350 93,943 -0.19(-5.37%)
May 10, 2023 4.300 4.300 3.330 3.540 68,419 -0.77(-17.87%)
May 09, 2023 4.690 4.690 4.090 4.310 57,582 -0.07(-1.60%)
May 08, 2023 4.330 4.740 4.330 4.380 56,440 +0.05(+1.17%)
May 05, 2023 3.875 4.440 3.875 4.329 53,690 +0.60(+16.07%)
May 04, 2023 4.400 4.540 3.700 3.730 67,182 -0.72(-16.18%)
May 03, 2023 4.430 4.500 4.150 4.450 38,631 -0.03(-0.67%)
May 02, 2023 4.450 4.545 4.370 4.480 44,263 +0.04(+0.90%)
May 01, 2023 4.200 4.555 4.140 4.440 32,724 +0.20(+4.72%)
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%)
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.