Skip to main content

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

0.6500 +0.0200 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.6000 0.6500 0.5700 0.6500 27,055 +0.03(+4.00%)
Feb 22, 2024 0.6500 0.6500 0.6000 0.6250 35,713 -0.03(-3.85%)
Feb 21, 2024 0.6500 0.6700 0.6390 0.6500 22,936 +0.00(+0.00%)
Feb 20, 2024 0.7000 0.7800 0.6300 0.6500 247,203 -0.03(-4.41%)
Feb 16, 2024 0.6500 0.6800 0.6306 0.6800 8,740 +0.03(+4.62%)
Feb 15, 2024 0.6700 0.6700 0.6366 0.6500 8,341 +0.00(+0.00%)
Feb 14, 2024 0.6700 0.6700 0.6310 0.6500 5,948 +0.00(+0.00%)
Feb 13, 2024 0.6500 0.6500 0.6301 0.6500 4,349 +0.00(+0.00%)
Feb 12, 2024 0.6500 0.6500 0.6410 0.6500 9,720 -0.00(-0.70%)
Feb 09, 2024 0.6600 0.6600 0.6300 0.6546 5,213 +0.01(+2.25%)
Feb 08, 2024 0.6500 0.6596 0.6300 0.6402 16,078 -0.01(-1.51%)
Feb 07, 2024 0.6500 0.6744 0.6300 0.6500 19,661 +0.01(+0.79%)
Feb 06, 2024 0.6150 0.6500 0.6150 0.6449 11,064 +0.05(+8.13%)
Feb 05, 2024 0.6000 0.6300 0.5200 0.5964 19,188 -0.05(-8.10%)
Feb 02, 2024 0.6332 0.6900 0.6220 0.6490 10,882 +0.02(+2.50%)
Feb 01, 2024 0.6700 0.6700 0.5906 0.6332 15,738 -0.02(-2.58%)
Jan 31, 2024 0.6400 0.6720 0.6300 0.6500 16,007 -0.01(-1.81%)
Jan 30, 2024 0.6700 0.6800 0.6500 0.6620 8,178 -0.02(-2.65%)
Jan 29, 2024 0.6700 0.6800 0.6522 0.6800 6,205 -0.00(-0.15%)
Jan 26, 2024 0.7200 0.7200 0.5522 0.6810 70,957 -0.01(-1.82%)
Jan 25, 2024 0.6800 0.7200 0.6800 0.6936 9,056 -0.01(-0.91%)
Jan 24, 2024 0.7000 0.7000 0.6801 0.7000 7,203 +0.01(+1.30%)
Jan 23, 2024 0.7000 0.7196 0.6801 0.6910 6,979 -0.00(-0.58%)
Jan 22, 2024 0.6801 0.7200 0.6800 0.6950 28,433 +0.01(+0.72%)
Jan 19, 2024 0.6775 0.6900 0.6506 0.6900 12,431 +0.00(+0.73%)
Jan 18, 2024 0.6710 0.6850 0.6601 0.6850 3,836 +0.00(+0.00%)
Jan 17, 2024 0.6500 0.6900 0.6500 0.6850 25,383 +0.01(+0.74%)
Jan 16, 2024 0.6900 0.7200 0.5614 0.6800 130,754 -0.02(-2.86%)
Jan 12, 2024 0.6810 0.7000 0.6810 0.7000 1,398 +0.02(+2.93%)
Jan 11, 2024 0.6810 0.6900 0.6600 0.6801 43,080 -0.01(-1.42%)
Jan 10, 2024 0.7100 0.7100 0.6850 0.6899 4,365 -0.01(-1.44%)
Jan 09, 2024 0.6959 0.7500 0.6851 0.7000 23,099 +0.00(+0.01%)
Jan 08, 2024 0.7091 0.7200 0.6850 0.6999 50,326 -0.00(-0.01%)
Jan 05, 2024 0.7400 0.7400 0.6902 0.7000 13,094 +0.00(+0.01%)
Jan 04, 2024 0.7400 0.7500 0.6902 0.6999 46,285 -0.00(-0.01%)
Jan 03, 2024 0.7000 0.7500 0.6900 0.7000 32,035 -0.01(-0.71%)
Jan 02, 2024 0.7576 0.7600 0.6999 0.7050 53,932 +0.02(+3.63%)
Dec 29, 2023 0.6810 0.6900 0.6800 0.6803 5,870 -0.02(-2.80%)
Dec 28, 2023 0.7000 0.7000 0.6800 0.6999 6,477 -0.00(-0.01%)
Dec 27, 2023 0.6899 0.7159 0.6865 0.7000 15,655 +0.02(+2.94%)
Dec 26, 2023 0.6850 0.6850 0.6700 0.6800 6,756 -0.02(-2.86%)
Dec 22, 2023 0.7000 0.7000 0.6741 0.7000 4,614 -0.00(-0.54%)
Dec 21, 2023 0.6800 0.7200 0.6800 0.7038 8,101 +0.02(+3.50%)
Dec 20, 2023 0.6800 0.6800 0.6700 0.6800 21,848 +0.00(+0.00%)
Dec 19, 2023 0.6710 0.6949 0.6701 0.6800 10,031 -0.02(-3.20%)
Dec 18, 2023 0.6700 0.7268 0.6700 0.7025 9,744 +0.00(+0.43%)
Dec 15, 2023 0.7161 0.7173 0.6716 0.6995 9,500 -0.01(-1.69%)
Dec 14, 2023 0.7046 0.7399 0.6733 0.7115 5,343 +0.01(+1.64%)
Dec 13, 2023 0.7200 0.7550 0.6800 0.7000 69,897 -0.04(-5.53%)
Dec 12, 2023 0.7646 0.8200 0.7304 0.7410 13,409 -0.11(-12.74%)
Dec 11, 2023 0.8000 0.9200 0.7691 0.8492 4,542 +0.07(+8.73%)
Dec 08, 2023 0.8188 0.8550 0.7801 0.7810 10,841 -0.07(-8.12%)
Dec 07, 2023 0.8000 0.8500 0.8000 0.8500 8,144 +0.00(+0.00%)
Dec 06, 2023 0.8500 0.8600 0.8000 0.8500 7,305 +0.00(+0.00%)
Dec 05, 2023 0.8500 0.8700 0.7975 0.8500 12,597 -0.01(-0.58%)
Dec 04, 2023 0.8100 0.8600 0.8100 0.8550 13,563 +0.09(+11.82%)
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.