Skip to main content

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

0.7600 +0.0300 (+4.11%)
Streaming Delayed Price Updated: 2:43 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 0.7100 0.8000 0.7100 0.7600 13,514 +0.03(+4.11%)
Mar 01, 2024 0.6900 0.7300 0.6888 0.7300 24,864 +0.07(+9.94%)
Feb 29, 2024 0.6300 0.6950 0.6210 0.6640 63,398 +0.01(+2.15%)
Feb 28, 2024 0.6900 0.6900 0.6280 0.6500 17,423 -0.01(-0.94%)
Feb 27, 2024 0.6800 0.6800 0.6400 0.6562 140,107 +0.01(+0.95%)
Feb 26, 2024 0.6233 0.6500 0.6233 0.6500 8,596 +0.00(+0.00%)
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%)
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.