Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Mar 31, 2023 4.530 4.571 4.340 4.390 73,806 -0.01(-0.23%)
Mar 30, 2023 4.450 4.578 4.350 4.400 76,480 +0.21(+5.01%)
Mar 29, 2023 3.850 4.366 3.710 4.190 100,885 +0.23(+5.81%)
Mar 28, 2023 3.550 3.990 3.550 3.960 97,669 +0.37(+10.31%)
Mar 27, 2023 3.740 4.220 3.530 3.590 117,690 -0.09(-2.45%)
Mar 24, 2023 4.040 4.150 3.530 3.680 128,048 -0.52(-12.38%)
Mar 23, 2023 4.250 4.471 3.990 4.200 105,587 -0.16(-3.67%)
Mar 22, 2023 4.270 4.410 4.070 4.360 655,350 +0.05(+1.16%)
Mar 21, 2023 4.020 4.480 3.970 4.310 188,558 +0.46(+11.95%)
Mar 20, 2023 3.210 4.159 3.020 3.850 122,857 +0.45(+13.24%)
Mar 17, 2023 4.330 4.450 3.100 3.400 125,941 -1.08(-24.11%)
Mar 16, 2023 4.490 4.600 4.171 4.480 57,910 -0.03(-0.67%)
Mar 15, 2023 4.220 4.560 4.050 4.510 104,436 +0.19(+4.40%)
Mar 14, 2023 4.520 4.650 4.270 4.320 70,394 -0.14(-3.14%)
Mar 13, 2023 4.430 4.540 4.131 4.460 92,524 -0.07(-1.52%)
Mar 10, 2023 4.300 4.588 4.263 4.529 108,664 +0.10(+2.23%)
Mar 09, 2023 4.240 4.570 4.090 4.430 131,754 +0.29(+7.00%)
Mar 08, 2023 4.340 4.600 3.848 4.140 196,230 -0.32(-7.17%)
Mar 07, 2023 4.330 4.750 4.195 4.460 151,278 +0.10(+2.29%)
Mar 06, 2023 3.840 4.400 3.840 4.360 176,499 +0.53(+13.84%)
Mar 03, 2023 3.190 3.880 3.000 3.830 120,041 +0.44(+12.98%)
Mar 02, 2023 4.040 4.490 3.000 3.390 283,076 -0.42(-11.14%)
Mar 01, 2023 3.470 3.990 3.470 3.815 158,534 +0.42(+12.21%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.