Semantix More Historical Data - STIX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Semantix Inc (STIX)
Semantix Inc (STIX) Historical

STIX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
May 09 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
May 08 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
May 07 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
May 06 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
May 03 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
May 02 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
May 01 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 30 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 29 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 26 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 25 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 24 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 23 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 22 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 19 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 18 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 17 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 16 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 15 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0
Apr 12 2024	0.30	-0.071	-19.14%	0.341	0.35	0.2814	106,293
Apr 11 2024	0.371	-0.029	-7.25%	0.38	0.3906	0.340001	73,477
Apr 10 2024	0.40	0.00	0.00%	0.3925	0.405	0.3611	37,245
Apr 09 2024	0.40	0.033	8.99%	0.3789	0.43	0.36	162,535
Apr 08 2024	0.367	-0.068	-15.63%	0.4611	0.4901	0.35	157,204
Apr 05 2024	0.435	-0.4151	-48.83%	0.50	0.75	0.4307	1,368,237
Apr 04 2024	0.8501	0.02	2.41%	0.8264	0.91	0.7801	106,714
Apr 03 2024	0.8301	-0.0689	-7.66%	0.8518	0.8925	0.77	25,923
Apr 02 2024	0.899	0.009	1.01%	0.891649	0.904151	0.7801	27,976
Apr 01 2024	0.89	-0.0252	-2.75%	0.89	0.97	0.77	33,220
Mar 28 2024	0.9152	-0.0448	-4.67%	0.93	0.96	0.86	29,381
Mar 27 2024	0.96	0.0648	7.24%	0.9411	0.96	0.891	10,806
Mar 26 2024	0.8952	0.0052	0.58%	0.886	0.955	0.8704	23,584
Mar 25 2024	0.89	-0.01	-1.11%	0.9075	0.9075	0.87	5,586
Mar 22 2024	0.90	0.04	4.65%	0.897	0.91	0.88	3,415
Mar 21 2024	0.86	-0.04	-4.44%	0.9004	0.91	0.85	18,396
Mar 20 2024	0.90	0.05	5.88%	0.8416	0.92	0.8416	12,191
Mar 19 2024	0.85	0.00	0.00%	0.85	0.9499	0.81	29,189
Mar 18 2024	0.85	0.0764	9.88%	0.80	0.85	0.7505	7,573
Mar 15 2024	0.7736	-0.0064	-0.82%	0.81	0.85	0.771	7,911
Mar 14 2024	0.78	-0.0101	-1.28%	0.82	0.85	0.7671	11,814
Mar 13 2024	0.7901	-0.0043	-0.54%	0.839	0.84	0.776	12,010
Mar 12 2024	0.7944	0.0612	8.35%	0.765	0.81	0.7501	7,755
Mar 11 2024	0.7332	-0.0667	-8.34%	0.7998	0.81	0.7332	16,520
Mar 08 2024	0.799899	0.0949	13.46%	0.7476	0.80	0.74	14,271
Mar 07 2024	0.705	-0.015	-2.08%	0.731	0.7416	0.705	4,297
Mar 06 2024	0.72	0.0395	5.80%	0.7396	0.78	0.6801	4,812
Mar 05 2024	0.6805	-0.0795	-10.46%	0.7679	0.80	0.68	7,105
Mar 04 2024	0.76	0.03	4.11%	0.71	0.80	0.71	13,514
Mar 01 2024	0.73	0.066	9.94%	0.69	0.73	0.6888	24,864
Feb 29 2024	0.664	0.014	2.15%	0.63	0.695	0.621	63,405
Feb 28 2024	0.65	-0.0062	-0.94%	0.69	0.69	0.628	17,423
Feb 27 2024	0.6562	0.0262	4.16%	0.68	0.68	0.64	140,007
Feb 26 2024	0.63	-0.02	-3.08%	0.65	0.65	0.623254	8,596
Feb 23 2024	0.65	0.025	4.00%	0.60	0.65	0.57	27,055
Feb 22 2024	0.625	-0.025	-3.85%	0.65	0.65	0.60	35,713
Feb 21 2024	0.65	0.00	0.00%	0.65	0.67	0.639	22,936
Feb 20 2024	0.65	-0.03	-4.41%	0.71	0.78	0.63	247,203
Feb 16 2024	0.68	0.03	4.62%	0.6749	0.68	0.63055	8,740
Feb 15 2024	0.65	0.00	0.00%	0.67	0.67	0.6366	8,341
Feb 14 2024	0.65	0.00	0.00%	0.67	0.67	0.631	5,948
Feb 13 2024	0.65	0.00	0.00%	0.65	0.65	0.630101	4,349
Feb 12 2024	0.65	-0.0046	-0.70%	0.6523	0.6523	0.641	9,720

IT Tech Packaging

Delayed Upgrade Clock