Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sintx Technologies Inc (NQ: SINT )

3.460 -0.180 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2020 42000 42000 33402 36800 78 -4400.00(-10.68%)
Jan 30, 2020 49000 64800 40400 41200 812 +12000.00(+41.10%)
Jan 29, 2020 26600 34000 26400 29200 47 -6800.00(-18.89%)
Jan 28, 2020 30200 41600 30000 36000 113 +5800.00(+19.21%)
Jan 27, 2020 31800 33600 28400 30200 10 -3496.00(-10.38%)
Jan 24, 2020 35800 36800 33000 33696 8 -1904.00(-5.35%)
Jan 23, 2020 36000 36400 33600 35600 12 +600.00(+1.71%)
Jan 22, 2020 33200 36000 32600 35000 16 +1800.00(+5.42%)
Jan 21, 2020 33800 33800 31800 33200 1 +1800.00(+5.73%)
Jan 17, 2020 32600 34000 31400 31400 3 -1600.00(-4.85%)
Jan 16, 2020 32400 33876 32400 33000 2 -1000.00(-2.94%)
Jan 15, 2020 34600 34600 32400 34000 3 -600.00(-1.73%)
Jan 14, 2020 32834 34600 32002 34600 5 +1802.00(+5.49%)
Jan 13, 2020 33600 33800 32400 32798 2 -202.00(-0.61%)
Jan 10, 2020 33400 35400 32800 33000 3 -1600.00(-4.62%)
Jan 09, 2020 37000 37000 34200 34600 4 -1600.00(-4.42%)
Jan 08, 2020 33400 38000 32400 36200 18 +2600.00(+7.74%)
Jan 07, 2020 30200 34200 30200 33600 6 +3200.00(+10.53%)
Jan 06, 2020 29600 31002 29002 30400 2 +200.00(+0.66%)
Jan 03, 2020 29200 32800 28802 30200 5 +1000.00(+3.42%)
Jan 02, 2020 29600 29800 28600 29200 3 -600.00(-2.01%)
Dec 31, 2019 31200 31200 29000 29800 3 -200.00(-0.67%)
Dec 30, 2019 30400 30800 28400 30000 4 +798.00(+2.73%)
Dec 27, 2019 29800 30200 28600 29202 3 -342.00(-1.16%)
Dec 26, 2019 29000 31600 27924 29544 14 +1144.00(+4.03%)
Dec 24, 2019 29000 29296 27600 28400 2 -602.00(-2.08%)
Dec 23, 2019 29000 29796 29000 29002 1 -198.00(-0.68%)
Dec 20, 2019 29900 29900 29000 29200 1 -400.00(-1.35%)
Dec 19, 2019 30000 30992 29200 29600 2 -800.00(-2.63%)
Dec 18, 2019 31800 31958 29600 30400 5 -600.00(-1.94%)
Dec 17, 2019 31400 32400 31000 31000 6 -800.00(-2.52%)
Dec 16, 2019 34200 34200 31200 31800 4 -1804.00(-5.37%)
Dec 13, 2019 31800 34000 31000 33604 10 +2204.00(+7.02%)
Dec 12, 2019 31000 32400 30800 31400 2 -600.00(-1.88%)
Dec 11, 2019 31600 32200 31000 32000 3 -200.00(-0.62%)
Dec 10, 2019 32800 32800 30200 32200 2 +200.00(+0.62%)
Dec 09, 2019 31000 32800 30206 32000 5 +1600.00(+5.26%)
Dec 06, 2019 31600 31600 30000 30400 2 -1600.00(-5.00%)
Dec 05, 2019 32400 32400 30400 32000 2 +400.00(+1.27%)
Dec 04, 2019 30200 32200 29000 31600 8 +2200.00(+7.48%)
Dec 03, 2019 29600 29800 29096 29400 1 -400.00(-1.34%)
Dec 02, 2019 30600 31000 29600 29800 1 -800.00(-2.61%)
Nov 29, 2019 30200 31200 30000 30600 1 -400.00(-1.29%)
Nov 27, 2019 32000 32000 29800 31000 2 -596.00(-1.89%)
Nov 26, 2019 31200 32120 30400 31596 0 +596.00(+1.92%)
Nov 25, 2019 29000 32800 29000 31000 6 +1600.00(+5.44%)
Nov 22, 2019 30400 30400 29000 29400 1 -1000.00(-3.29%)
Nov 21, 2019 30400 31200 28000 30400 5 -1000.00(-3.18%)
Nov 20, 2019 33000 33800 31000 31400 4 -3200.00(-9.25%)
Nov 19, 2019 35000 35800 32200 34600 7 -400.00(-1.14%)
Nov 18, 2019 36000 36272 34400 35000 2 -1200.00(-3.31%)
Nov 15, 2019 38000 38400 36000 36200 4 -2800.00(-7.18%)
Nov 14, 2019 41000 41000 37264 39000 4 +200.00(+0.52%)
Nov 13, 2019 41800 41800 36800 38800 26 +2000.00(+5.43%)
Nov 12, 2019 37000 37200 36400 36800 1 -400.00(-1.08%)
Nov 11, 2019 37000 37200 36000 37200 1 -200.00(-0.53%)
Nov 08, 2019 36800 38000 36400 37400 1 +400.00(+1.08%)
Nov 07, 2019 37400 38000 35000 37000 4 -400.00(-1.07%)
Nov 06, 2019 39200 39200 36200 37400 3 -1000.00(-2.60%)
Nov 05, 2019 41000 41000 38000 38400 2 -1600.00(-4.00%)
Nov 04, 2019 37000 42000 36200 40000 8 -6400.00(-13.79%)
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.