Indicators

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

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	9,720	-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%)

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.