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

Sintx Technologies Inc (NQ: SINT )

3.430 -0.030 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2022 10148 11682 10000 15 +40.00(+0.40%)
Jan 28, 2022 8860 10200 8606 9960 7 +1158.00(+13.16%)
Jan 27, 2022 9808 10000 8690 8802 12 -1032.00(-10.49%)
Jan 26, 2022 9000 10000 9000 9834 8 +576.00(+6.22%)
Jan 25, 2022 9004 9840 9004 9258 9 +58.00(+0.63%)
Jan 24, 2022 9800 9800 8780 9200 17 -628.00(-6.39%)
Jan 21, 2022 11200 11420 9328 9828 23 -1756.00(-15.16%)
Jan 20, 2022 11200 12000 11200 11584 5 +84.00(+0.73%)
Jan 19, 2022 11400 12000 11200 11500 5 +100.00(+0.88%)
Jan 18, 2022 11800 11888 11400 11400 4 -490.00(-4.12%)
Jan 14, 2022 11890 0 -250.00(-2.06%)
Jan 13, 2022 12400 12800 12040 12140 12 -480.00(-3.80%)
Jan 12, 2022 12598 13076 12240 12620 7 +22.00(+0.17%)
Jan 11, 2022 12400 12912 12200 12598 3 +76.00(+0.61%)
Jan 10, 2022 13312 13312 12394 12522 9 -798.00(-5.99%)
Jan 07, 2022 13532 13900 12766 13320 13 -958.00(-6.71%)
Jan 06, 2022 12998 14400 12420 14278 75 +1288.00(+9.92%)
Jan 05, 2022 12600 13400 12600 12990 8 +30.00(+0.23%)
Jan 04, 2022 13200 13398 12600 12960 10 -138.00(-1.05%)
Jan 03, 2022 12600 13200 12002 13098 14 +260.00(+2.03%)
Dec 31, 2021 13000 13700 11700 12838 72 +78.00(+0.61%)
Dec 30, 2021 12400 12960 12000 12760 17 +258.00(+2.06%)
Dec 29, 2021 12800 13200 12398 12502 13 -258.00(-2.02%)
Dec 28, 2021 13800 13800 12474 12760 20 -1040.00(-7.54%)
Dec 27, 2021 14400 14400 13200 13800 20 -200.00(-1.43%)
Dec 23, 2021 13980 14610 13600 14000 9 -290.00(-2.03%)
Dec 22, 2021 14600 15000 14560 14290 22 -1052.00(-6.86%)
Dec 21, 2021 13494 16714 13242 15342 67 +1646.00(+12.02%)
Dec 20, 2021 13980 13980 13228 13696 8 -204.00(-1.47%)
Dec 17, 2021 14188 14400 13432 13900 17 -488.00(-3.39%)
Dec 16, 2021 14200 15000 14020 14388 6 -216.00(-1.48%)
Dec 15, 2021 14000 15038 13956 14604 6 +326.00(+2.28%)
Dec 14, 2021 14000 14800 13930 14278 5 +76.00(+0.54%)
Dec 13, 2021 14866 14996 14000 14202 11 -888.00(-5.88%)
Dec 10, 2021 15800 16590 14900 15090 13 -636.00(-4.04%)
Dec 09, 2021 16400 16860 15716 15726 3 -426.00(-2.64%)
Dec 08, 2021 15600 16960 14830 16152 12 +484.00(+3.09%)
Dec 07, 2021 14340 16960 14100 15668 37 +1684.00(+12.04%)
Dec 06, 2021 14600 15000 13426 13984 17 -956.00(-6.40%)
Dec 03, 2021 15600 18096 14050 14940 99 -340.00(-2.23%)
Dec 02, 2021 15800 16868 15000 15280 13 -332.00(-2.13%)
Dec 01, 2021 18200 19000 15000 15612 30 -2170.00(-12.20%)
Nov 30, 2021 17200 20600 17022 17782 103 +326.00(+1.87%)
Nov 29, 2021 18598 18800 17000 17456 25 -944.00(-5.13%)
Nov 26, 2021 17456 19538 17456 18400 16 +180.00(+0.99%)
Nov 24, 2021 16822 19300 16680 18220 92 +1398.00(+8.31%)
Nov 23, 2021 17000 17000 16816 16822 9 -144.00(-0.85%)
Nov 22, 2021 18020 18038 16670 16966 16 -1454.00(-7.89%)
Nov 19, 2021 18962 19268 17900 18420 15 -330.00(-1.76%)
Nov 18, 2021 20000 18784 18440 18750 16 -1450.00(-7.18%)
Nov 17, 2021 19400 23000 18600 20200 46 +802.00(+4.13%)
Nov 16, 2021 19700 20100 19000 19398 21 -1002.00(-4.91%)
Nov 15, 2021 21200 21400 20004 20400 19 -600.00(-2.86%)
Nov 12, 2021 20800 21400 20800 21000 11 +200.00(+0.96%)
Nov 11, 2021 21400 22800 20600 20800 57 -800.00(-3.70%)
Nov 10, 2021 24200 21600 48 -2400.00(-10.00%)
Nov 09, 2021 24200 24600 24000 24000 12 -600.00(-2.44%)
Nov 08, 2021 24800 24800 24400 24600 5 +0.00(+0.00%)
Nov 05, 2021 24600 25000 24200 24600 8 +0.00(+0.00%)
Nov 04, 2021 24800 25400 24400 24600 9 -600.00(-2.38%)
Nov 03, 2021 24400 25400 24194 25200 19 +800.00(+3.28%)
Nov 02, 2021 24600 24600 24000 24400 8 +0.00(+0.00%)
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.