Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2023
0.7900
0.8500
0.7646
0.7646
12,218
-0.08(-9.94%)
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%)
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
.