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 (%)
Apr 12, 2024
0.3000
0
-0.07(-19.14%)
Apr 11, 2024
0.3720
0.3906
0.3400
0.3710
73,477
-0.03(-7.25%)
Apr 10, 2024
0.3880
0.4050
0.3611
0.4000
39,839
+0.00(+0.00%)
Apr 09, 2024
0.3789
0.4300
0.3600
0.4000
162,535
+0.03(+8.99%)
Apr 08, 2024
0.4611
0.4901
0.3500
0.3670
157,204
-0.07(-15.63%)
Apr 05, 2024
0.5000
0.7500
0.4307
0.4350
1,395,276
-0.42(-48.83%)
Apr 04, 2024
0.8500
0.9100
0.7801
0.8501
111,917
+0.02(+2.41%)
Apr 03, 2024
0.7700
0.8795
0.7700
0.8301
25,923
-0.07(-7.66%)
Apr 02, 2024
0.8916
0.9042
0.7801
0.8990
27,978
+0.01(+1.01%)
Apr 01, 2024
0.8900
0.9700
0.7700
0.8900
33,220
-0.03(-2.75%)
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%)
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%)
Nov 01, 2023
1.190
1.258
1.190
1.240
2,816
+0.05(+4.20%)
Oct 31, 2023
1.170
1.210
1.140
1.190
21,596
-0.02(-1.65%)
Oct 30, 2023
1.130
1.224
1.130
1.210
8,806
-0.01(-0.82%)
Oct 27, 2023
1.100
1.220
1.100
1.220
8,053
-0.01(-0.81%)
Oct 26, 2023
1.230
1.266
1.120
1.230
27,113
-0.03(-2.38%)
Oct 25, 2023
1.260
1.280
1.200
1.260
9,933
-0.04(-3.08%)
Oct 24, 2023
1.280
1.310
1.240
1.300
17,304
+0.04(+3.17%)
Oct 23, 2023
1.220
1.321
1.170
1.260
32,980
-0.01(-0.79%)
Oct 20, 2023
1.430
1.430
1.260
1.270
25,623
-0.19(-13.24%)
Oct 19, 2023
1.430
1.519
1.430
1.464
29,463
+0.01(+0.95%)
Oct 18, 2023
1.620
1.620
1.450
1.450
15,306
-0.18(-11.04%)
Oct 17, 2023
1.630
1.720
1.570
1.630
22,749
+0.00(+0.00%)
Oct 16, 2023
1.690
1.800
1.550
1.630
41,002
-0.02(-1.21%)
Oct 13, 2023
1.510
1.740
1.450
1.650
32,908
+0.16(+10.74%)
Oct 12, 2023
1.500
1.510
1.420
1.490
24,415
-0.02(-1.32%)
Oct 11, 2023
1.430
1.574
1.430
1.510
22,467
+0.09(+6.34%)
Oct 10, 2023
1.590
1.590
1.410
1.420
40,030
-0.15(-9.55%)
Oct 09, 2023
1.480
1.590
1.470
1.570
33,897
+0.07(+4.67%)
Oct 06, 2023
1.710
1.764
1.490
1.500
53,370
-0.31(-17.13%)
Oct 05, 2023
1.890
1.940
1.760
1.810
58,164
-0.16(-8.12%)
Oct 04, 2023
1.890
1.990
1.890
1.970
20,286
+0.06(+3.14%)
Oct 03, 2023
1.940
2.030
1.885
1.910
47,484
-0.07(-3.54%)
Oct 02, 2023
1.880
2.080
1.830
1.980
145,605
+0.19(+10.61%)
Sep 29, 2023
1.720
1.960
1.650
1.790
118,351
+0.18(+11.18%)
Sep 28, 2023
1.820
1.820
1.610
1.610
27,527
-0.08(-4.73%)
Sep 27, 2023
1.710
1.850
1.620
1.690
51,626
-0.09(-5.06%)
Sep 26, 2023
1.950
1.950
1.715
1.780
53,646
-0.07(-3.78%)
Sep 25, 2023
1.930
1.929
1.800
1.850
58,603
-0.12(-6.09%)
Sep 22, 2023
2.000
2.150
1.850
1.970
138,812
+0.06(+3.14%)
Sep 21, 2023
2.090
2.123
1.850
1.910
111,338
-0.09(-4.50%)
Sep 20, 2023
2.130
2.150
1.900
2.000
75,186
-0.10(-4.76%)
Sep 19, 2023
1.800
2.130
1.751
2.100
216,738
+0.19(+9.95%)
Sep 18, 2023
1.670
2.000
1.569
1.910
420,183
+0.37(+24.03%)
Sep 15, 2023
1.400
1.680
1.400
1.540
75,931
+0.09(+6.21%)
Sep 14, 2023
1.770
1.880
1.450
1.450
185,325
-0.41(-22.04%)
Sep 13, 2023
1.770
2.150
1.560
1.860
399,953
+0.09(+5.08%)
Sep 12, 2023
1.560
1.979
1.550
1.770
405,479
+0.16(+9.94%)
Sep 11, 2023
1.290
1.630
1.280
1.610
409,038
+0.32(+24.81%)
Sep 08, 2023
1.340
1.480
1.220
1.290
418,271
-0.23(-15.13%)
Sep 07, 2023
1.250
2.150
1.240
1.520
6,048,245
+0.37(+32.17%)
Sep 06, 2023
1.210
1.250
1.140
1.150
40,240
-0.03(-2.54%)
Sep 05, 2023
1.140
1.190
1.110
1.180
136,387
+0.12(+11.32%)
Sep 01, 2023
1.050
1.100
1.020
1.060
40,676
-0.02(-1.68%)
Aug 31, 2023
1.060
1.090
1.030
1.078
10,194
+0.03(+2.68%)
Aug 30, 2023
1.140
1.140
1.000
1.050
27,094
-0.06(-5.41%)
Aug 29, 2023
1.150
1.150
1.080
1.110
5,152
-0.01(-0.89%)
Aug 28, 2023
1.100
1.230
1.100
1.120
9,812
-0.09(-7.82%)
Aug 25, 2023
1.100
1.260
1.100
1.215
12,721
+0.09(+8.48%)
Aug 24, 2023
1.170
1.200
1.110
1.120
43,417
-0.01(-0.88%)
Aug 23, 2023
1.150
1.170
1.100
1.130
14,204
-0.01(-0.88%)
Aug 22, 2023
1.110
1.150
1.000
1.140
20,912
-0.03(-2.56%)
Aug 21, 2023
1.480
1.480
1.091
1.170
28,932
-0.39(-25.00%)
Aug 18, 2023
1.790
1.790
1.500
1.560
21,529
-0.18(-10.48%)
Aug 17, 2023
1.840
1.840
1.614
1.743
14,310
+0.01(+0.73%)
Aug 16, 2023
1.720
1.825
1.720
1.730
12,883
-0.04(-2.26%)
Aug 15, 2023
1.700
1.900
1.580
1.770
59,309
+0.07(+4.12%)
Aug 14, 2023
1.740
1.740
1.659
1.700
4,538
-0.04(-2.34%)
Aug 11, 2023
1.660
1.741
1.660
1.741
967
+0.06(+3.61%)
Aug 10, 2023
1.760
1.760
1.680
1.680
13,043
-0.05(-2.88%)
Aug 09, 2023
1.800
1.800
1.730
1.730
9,166
-0.04(-2.47%)
Aug 08, 2023
1.760
1.774
1.750
1.774
3,306
+0.02(+1.36%)
Aug 07, 2023
1.800
1.800
1.725
1.750
7,657
-0.10(-5.41%)
Aug 04, 2023
1.810
1.870
1.810
1.850
2,969
-0.02(-1.07%)
Aug 03, 2023
1.870
1.960
1.870
1.870
4,169
+0.00(+0.00%)
Aug 02, 2023
1.880
1.959
1.870
1.870
7,032
-0.03(-1.58%)
Aug 01, 2023
1.955
1.997
1.870
1.900
14,360
-0.04(-2.06%)
Jul 31, 2023
2.018
2.122
1.920
1.940
3,267
-0.07(-3.48%)
Jul 28, 2023
2.050
2.100
2.010
2.010
7,528
+0.03(+1.77%)
Jul 27, 2023
2.027
2.050
1.960
1.975
11,755
+0.01(+0.26%)
Jul 26, 2023
1.880
1.995
1.870
1.970
13,438
+0.02(+1.03%)
Jul 25, 2023
2.030
2.060
1.920
1.950
3,256
+0.03(+1.42%)
Jul 24, 2023
1.922
1.923
1.900
1.923
2,547
+0.05(+2.82%)
Jul 21, 2023
1.980
2.070
1.870
1.870
5,679
-0.09(-4.59%)
Jul 20, 2023
2.070
2.070
1.960
1.960
5,609
-0.22(-10.09%)
Jul 19, 2023
2.000
2.180
2.000
2.180
9,369
+0.18(+9.00%)
Jul 18, 2023
2.033
2.033
1.940
2.000
14,019
-0.02(-0.99%)
Jul 17, 2023
1.940
2.190
1.870
2.020
23,472
-0.05(-2.42%)
Jul 14, 2023
2.070
2.500
2.070
2.070
82,929
+0.21(+11.29%)
Jul 13, 2023
2.130
2.190
1.850
1.860
12,945
-0.18(-8.82%)
Jul 12, 2023
2.160
2.220
2.030
2.040
32,008
-0.19(-8.52%)
Jul 11, 2023
2.210
2.292
2.080
2.230
16,121
-0.03(-1.34%)
Jul 10, 2023
2.360
2.500
2.250
2.260
10,623
-0.13(-5.43%)
Jul 07, 2023
2.370
2.420
2.355
2.390
6,021
-0.12(-4.78%)
Jul 06, 2023
2.350
2.510
2.350
2.510
5,323
+0.14(+5.91%)
Jul 05, 2023
2.650
2.650
2.340
2.370
6,895
-0.13(-5.39%)
Jul 03, 2023
2.550
2.699
2.420
2.505
11,343
-0.12(-4.75%)
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%)
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
.