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 (%)
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 9,720 -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%)
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%)
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.