Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.270 3.650 3.124 3.400 188,738 +0.20(+6.25%)
Feb 27, 2023 2.710 3.270 2.710 3.200 131,174 +0.22(+7.38%)
Feb 24, 2023 2.600 3.250 2.380 2.980 227,103 +0.44(+17.35%)
Feb 23, 2023 2.300 2.820 2.300 2.539 169,874 +0.32(+14.39%)
Feb 22, 2023 1.900 2.260 1.830 2.220 95,433 +0.30(+15.63%)
Feb 21, 2023 2.040 2.300 1.835 1.920 159,640 -0.07(-3.52%)
Feb 17, 2023 1.990 2.120 1.860 1.990 74,847 +0.04(+2.05%)
Feb 16, 2023 1.840 2.160 1.835 1.950 62,182 +0.16(+8.94%)
Feb 15, 2023 1.750 1.960 1.700 1.790 67,664 +0.05(+2.87%)
Feb 14, 2023 1.510 1.950 1.490 1.740 121,451 +0.27(+18.37%)
Feb 13, 2023 1.570 1.831 1.460 1.470 79,165 -0.12(-7.55%)
Feb 10, 2023 1.550 1.710 1.550 1.590 20,872 -0.01(-0.63%)
Feb 09, 2023 1.720 1.850 1.558 1.600 48,724 -0.17(-9.60%)
Feb 08, 2023 1.990 1.990 1.770 1.770 60,216 -0.12(-6.35%)
Feb 07, 2023 2.160 2.190 1.800 1.890 135,756 -0.25(-11.68%)
Feb 06, 2023 1.620 2.580 1.620 2.140 1,392,616 +0.55(+34.59%)
Feb 03, 2023 1.400 1.710 1.380 1.590 190,724 +0.15(+10.42%)
Feb 02, 2023 1.510 1.540 1.424 1.440 12,119 -0.02(-1.37%)
Feb 01, 2023 1.570 1.570 1.298 1.460 25,306 +0.12(+8.96%)
Jan 31, 2023 1.730 1.730 1.310 1.340 23,429 +0.02(+1.52%)
Jan 30, 2023 1.550 1.550 1.320 1.320 21,454 -0.01(-0.74%)
Jan 27, 2023 1.560 1.560 1.230 1.330 53,219 -0.17(-11.34%)
Jan 26, 2023 1.500 1.552 1.460 1.500 22,807 +0.00(+0.00%)
Jan 25, 2023 1.440 1.500 1.400 1.500 38,499 +0.04(+2.74%)
Jan 24, 2023 1.420 1.480 1.410 1.460 19,637 +0.00(+0.05%)
Jan 23, 2023 1.430 1.485 1.410 1.459 27,530 +0.08(+5.75%)
Jan 20, 2023 1.320 1.415 1.258 1.380 20,016 +0.16(+13.11%)
Jan 19, 2023 1.270 1.330 1.220 1.220 14,042 -0.08(-6.15%)
Jan 18, 2023 1.410 1.410 1.300 1.300 16,431 -0.03(-2.26%)
Jan 17, 2023 1.260 1.330 1.260 1.330 6,661 +0.11(+9.02%)
Jan 13, 2023 1.340 1.360 1.220 1.220 22,519 -0.05(-3.94%)
Jan 12, 2023 1.280 1.440 1.270 1.270 39,999 +0.03(+2.42%)
Jan 11, 2023 1.200 1.259 1.200 1.240 9,124 +0.09(+7.83%)
Jan 10, 2023 1.280 1.280 1.090 1.150 5,546 +0.02(+1.77%)
Jan 09, 2023 0.9800 1.235 0.9800 1.130 27,845 +0.11(+10.78%)
Jan 06, 2023 1.200 1.288 1.000 1.020 23,561 -0.17(-14.29%)
Jan 05, 2023 1.190 1.330 1.128 1.190 88,786 +0.09(+8.18%)
Jan 04, 2023 1.040 1.200 0.9797 1.100 79,430 +0.15(+15.79%)
Jan 03, 2023 1.048 1.048 0.9500 0.9500 5,980 +0.07(+7.89%)
Dec 30, 2022 0.8211 1.030 0.8211 0.8805 44,866 +0.02(+2.35%)
Dec 29, 2022 0.9600 0.9600 0.8603 0.8603 14,271 -0.04(-4.41%)
Dec 28, 2022 0.8500 0.9649 0.8496 0.9000 23,572 -0.01(-0.73%)
Dec 27, 2022 0.9800 0.9815 0.8922 0.9066 29,100 +0.02(+1.87%)
Dec 23, 2022 0.8700 0.9400 0.8400 0.8900 25,207 +0.04(+5.15%)
Dec 22, 2022 0.8900 0.9204 0.7500 0.8464 39,778 +0.05(+5.80%)
Dec 21, 2022 0.6964 0.9500 0.6964 0.8000 54,752 +0.07(+9.59%)
Dec 20, 2022 0.7000 0.7300 0.6900 0.7300 99,578 +0.06(+8.96%)
Dec 19, 2022 0.7373 0.7373 0.5506 0.6700 128,141 -0.02(-2.90%)
Dec 16, 2022 0.8800 0.8800 0.6900 0.6900 30,579 -0.07(-9.78%)
Dec 14, 2022 0.7648 253 +0.08(+11.81%)
Dec 13, 2022 0.8799 0.8800 0.6840 0.6840 56,550 -0.18(-20.67%)
Dec 12, 2022 0.8250 0.8949 0.7395 0.8622 35,421 +0.05(+6.55%)
Dec 09, 2022 0.7240 0.8475 0.7059 0.8092 81,082 +0.08(+11.41%)
Dec 08, 2022 0.7499 0.7504 0.6300 0.7263 78,489 -0.02(-2.91%)
Dec 07, 2022 0.8000 0.8000 0.7300 0.7481 36,599 -0.00(-0.25%)
Dec 06, 2022 0.8500 0.8500 0.7500 0.7500 31,485 -0.10(-11.76%)
Dec 05, 2022 0.9752 0.9752 0.8200 0.8500 44,428 -0.07(-7.63%)
Dec 02, 2022 1.010 1.040 0.9200 0.9202 45,413 -0.09(-8.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.