Skip to main content

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

0.8490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.