Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

N/A 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 (%)
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%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.