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 (%)
May 08, 2023
4.330
4.740
4.330
4.380
56,440
+0.05(+1.17%)
May 05, 2023
3.875
4.440
3.875
4.329
53,690
+0.60(+16.07%)
May 04, 2023
4.400
4.540
3.700
3.730
67,182
-0.72(-16.18%)
May 03, 2023
4.430
4.500
4.150
4.450
38,631
-0.03(-0.67%)
May 02, 2023
4.450
4.545
4.370
4.480
44,263
+0.04(+0.90%)
May 01, 2023
4.200
4.555
4.140
4.440
32,724
+0.20(+4.72%)
Apr 28, 2023
4.430
4.580
4.240
4.240
47,770
-0.30(-6.61%)
Apr 27, 2023
4.330
4.540
4.262
4.540
42,269
+0.14(+3.18%)
Apr 26, 2023
4.340
4.540
4.320
4.400
29,387
-0.02(-0.45%)
Apr 25, 2023
4.400
4.500
4.340
4.420
41,877
+0.03(+0.57%)
Apr 24, 2023
4.380
4.700
4.380
4.395
61,949
+0.18(+4.39%)
Apr 21, 2023
4.440
4.770
4.209
4.210
66,477
-0.12(-2.77%)
Apr 20, 2023
4.500
4.530
4.260
4.330
70,211
-0.09(-2.04%)
Apr 19, 2023
4.400
4.520
4.345
4.420
63,916
-0.02(-0.45%)
Apr 18, 2023
4.000
4.500
4.000
4.440
83,836
+0.43(+10.72%)
Apr 17, 2023
4.010
4.390
3.980
4.010
83,929
-0.03(-0.74%)
Apr 14, 2023
3.840
4.180
3.830
4.040
21,451
+0.12(+3.06%)
Apr 13, 2023
3.850
4.170
3.570
3.920
87,481
+0.08(+2.08%)
Apr 12, 2023
3.990
4.180
3.470
3.840
106,754
-0.15(-3.76%)
Apr 11, 2023
4.420
4.500
2.350
3.990
592,852
-0.49(-10.94%)
Apr 10, 2023
4.200
4.550
4.200
4.480
47,712
+0.19(+4.43%)
Apr 06, 2023
4.250
4.550
4.250
4.290
63,233
+0.05(+1.18%)
Apr 05, 2023
4.280
4.560
4.170
4.240
66,730
-0.15(-3.42%)
Apr 04, 2023
4.560
4.960
4.300
4.390
73,485
-0.09(-2.01%)
Apr 03, 2023
4.420
4.550
4.360
4.480
41,568
+0.09(+2.05%)
Mar 31, 2023
4.530
4.571
4.340
4.390
73,806
-0.01(-0.23%)
Mar 30, 2023
4.450
4.578
4.350
4.400
76,480
+0.21(+5.01%)
Mar 29, 2023
3.850
4.366
3.710
4.190
100,885
+0.23(+5.81%)
Mar 28, 2023
3.550
3.990
3.550
3.960
97,669
+0.37(+10.31%)
Mar 27, 2023
3.740
4.220
3.530
3.590
117,690
-0.09(-2.45%)
Mar 24, 2023
4.040
4.150
3.530
3.680
128,048
-0.52(-12.38%)
Mar 23, 2023
4.250
4.471
3.990
4.200
105,587
-0.16(-3.67%)
Mar 22, 2023
4.270
4.410
4.070
4.360
655,350
+0.05(+1.16%)
Mar 21, 2023
4.020
4.480
3.970
4.310
188,558
+0.46(+11.95%)
Mar 20, 2023
3.210
4.159
3.020
3.850
122,857
+0.45(+13.24%)
Mar 17, 2023
4.330
4.450
3.100
3.400
125,941
-1.08(-24.11%)
Mar 16, 2023
4.490
4.600
4.171
4.480
57,910
-0.03(-0.67%)
Mar 15, 2023
4.220
4.560
4.050
4.510
104,436
+0.19(+4.40%)
Mar 14, 2023
4.520
4.650
4.270
4.320
70,394
-0.14(-3.14%)
Mar 13, 2023
4.430
4.540
4.131
4.460
92,524
-0.07(-1.52%)
Mar 10, 2023
4.300
4.588
4.263
4.529
108,664
+0.10(+2.23%)
Mar 09, 2023
4.240
4.570
4.090
4.430
131,754
+0.29(+7.00%)
Mar 08, 2023
4.340
4.600
3.848
4.140
196,230
-0.32(-7.17%)
Mar 07, 2023
4.330
4.750
4.195
4.460
151,278
+0.10(+2.29%)
Mar 06, 2023
3.840
4.400
3.840
4.360
176,499
+0.53(+13.84%)
Mar 03, 2023
3.190
3.880
3.000
3.830
120,041
+0.44(+12.98%)
Mar 02, 2023
4.040
4.490
3.000
3.390
283,076
-0.42(-11.14%)
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
.