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
)
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:
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 (%)
Mar 28, 2024
0.9500
0.9600
0.8600
0.9152
29,381
-0.04(-4.67%)
Mar 27, 2024
0.8910
0.9600
0.8910
0.9600
10,806
+0.06(+7.24%)
Mar 26, 2024
0.8875
0.9550
0.8704
0.8952
23,586
+0.01(+0.58%)
Mar 25, 2024
0.8700
0.9075
0.8700
0.8900
5,586
-0.01(-1.11%)
Mar 22, 2024
0.9000
0.9100
0.8800
0.9000
3,415
+0.04(+4.65%)
Mar 21, 2024
0.9000
0.9100
0.8500
0.8600
18,396
-0.04(-4.44%)
Mar 20, 2024
0.8634
0.9200
0.8500
0.9000
12,241
+0.05(+5.88%)
Mar 19, 2024
0.8500
0.9499
0.8100
0.8500
29,189
+0.00(+0.00%)
Mar 18, 2024
0.7810
0.8500
0.7505
0.8500
7,573
+0.08(+9.88%)
Mar 15, 2024
0.8100
0.8500
0.7710
0.7736
7,911
-0.01(-0.82%)
Mar 14, 2024
0.8200
0.8500
0.7671
0.7800
11,814
-0.01(-1.28%)
Mar 13, 2024
0.8390
0.8400
0.7760
0.7901
12,010
-0.00(-0.54%)
Mar 12, 2024
0.7650
0.8100
0.7501
0.7944
7,755
+0.06(+8.35%)
Mar 11, 2024
0.7998
0.8100
0.7332
0.7332
16,520
-0.07(-8.34%)
Mar 08, 2024
0.7447
0.8000
0.7400
0.7999
14,281
+0.09(+13.46%)
Mar 07, 2024
0.7210
0.7234
0.7050
0.7050
4,297
-0.02(-2.08%)
Mar 06, 2024
0.7150
0.7800
0.6801
0.7200
4,812
+0.04(+5.80%)
Mar 05, 2024
0.7100
0.8000
0.6800
0.6805
7,105
-0.08(-10.46%)
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
9,220
-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
.