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 (%)
Oct 31, 2022 2000 2066 1928 1962 146 -78.00(-3.82%)
Oct 28, 2022 2006 2060 1948 2040 237 -10.00(-0.49%)
Oct 27, 2022 2000 2152 2014 2050 414 -152.00(-6.90%)
Oct 26, 2022 2800 2996 2200 2202 3,372 +140.00(+6.79%)
Oct 25, 2022 1950 2132 1900 2062 253 +162.00(+8.53%)
Oct 24, 2022 1964 2188 1900 1900 402 -94.00(-4.71%)
Oct 21, 2022 2050 2344 1900 1994 553 -106.00(-5.05%)
Oct 20, 2022 2306 2350 2100 2100 319 -120.00(-5.41%)
Oct 19, 2022 2962 3090 2030 2220 1,492 -720.00(-24.49%)
Oct 18, 2022 2830 3148 2780 2940 496 +40.00(+1.38%)
Oct 17, 2022 2998 3000 2720 2900 49 +52.00(+1.83%)
Oct 14, 2022 3008 3100 2848 2848 28 -232.00(-7.53%)
Oct 13, 2022 3204 3204 3000 3080 86 -276.00(-8.22%)
Oct 12, 2022 3600 3600 3200 3356 49 -414.00(-10.98%)
Oct 11, 2022 4420 4580 3602 3770 53 -210.00(-5.28%)
Oct 10, 2022 5600 5600 3862 3980 17 -680.00(-14.59%)
Oct 07, 2022 5000 5460 4608 4660 8 -240.00(-4.90%)
Oct 06, 2022 5304 5400 4756 4900 11 -450.00(-8.41%)
Oct 05, 2022 5800 5952 5202 5350 6 -216.00(-3.88%)
Oct 04, 2022 6198 6400 5554 5566 33 -434.00(-7.23%)
Oct 03, 2022 6220 6720 5922 6000 9 -400.00(-6.25%)
Sep 30, 2022 6254 7180 6220 6400 2 -200.00(-3.03%)
Sep 29, 2022 6800 7278 6202 6600 2 -228.00(-3.34%)
Sep 28, 2022 6240 7198 6098 6828 2 +588.00(+9.42%)
Sep 27, 2022 6996 6998 6104 6240 6 -420.00(-6.31%)
Sep 26, 2022 7898 7898 6600 6660 9 -1340.00(-16.75%)
Sep 23, 2022 8132 8178 7904 8000 0 -292.00(-3.52%)
Sep 22, 2022 8000 8394 7900 8292 1 +282.00(+3.52%)
Sep 21, 2022 8148 8600 7822 8010 8 -138.00(-1.69%)
Sep 20, 2022 8400 8698 8002 8148 2 -44.00(-0.54%)
Sep 19, 2022 8600 8800 8000 8192 1 -602.00(-6.85%)
Sep 16, 2022 8200 8800 7962 8794 2 +34.00(+0.39%)
Sep 15, 2022 8200 8800 8200 8760 1 +780.00(+9.77%)
Sep 14, 2022 8800 8800 7980 7980 2 -590.00(-6.88%)
Sep 13, 2022 8000 8798 8052 8570 1 +336.00(+4.08%)
Sep 12, 2022 8200 8606 8200 8234 1 -68.00(-0.82%)
Sep 09, 2022 8200 8800 8200 8302 1 +102.00(+1.24%)
Sep 08, 2022 8000 8800 7822 8200 9 +138.00(+1.71%)
Sep 07, 2022 8000 8158 7816 8062 2 +260.00(+3.33%)
Sep 06, 2022 7800 8188 7800 7802 2 -198.00(-2.48%)
Sep 02, 2022 8000 8442 7910 8000 6 +4.00(+0.05%)
Sep 01, 2022 8600 9200 7704 7996 20 -1204.00(-13.09%)
Aug 31, 2022 9802 9802 8648 9200 10 -480.00(-4.96%)
Aug 30, 2022 9802 10600 9312 9680 14 -50.00(-0.51%)
Aug 29, 2022 9800 9920 9726 9730 0 -62.00(-0.63%)
Aug 26, 2022 9704 10000 9606 9792 1 -208.00(-2.08%)
Aug 25, 2022 9800 10000 9800 10000 0 +194.00(+1.98%)
Aug 24, 2022 9888 10190 9800 9806 0 -192.00(-1.92%)
Aug 23, 2022 10200 10398 9400 9998 8 -576.00(-5.45%)
Aug 22, 2022 10710 10710 10202 10574 0 -136.00(-1.27%)
Aug 19, 2022 11004 11018 10200 10710 2 -292.00(-2.65%)
Aug 18, 2022 11600 11546 11000 11002 0 -6.00(-0.05%)
Aug 17, 2022 11478 11478 11000 11008 1 +8.00(+0.07%)
Aug 16, 2022 11448 11448 10802 11000 1 -202.00(-1.80%)
Aug 15, 2022 11200 11560 10800 11202 3 +2.00(+0.02%)
Aug 12, 2022 10100 11252 10000 11200 4 +958.00(+9.35%)
Aug 11, 2022 11200 11296 10240 10242 7 -1210.00(-10.57%)
Aug 10, 2022 11000 11598 10610 11452 9 +52.00(+0.46%)
Aug 09, 2022 10500 11600 10410 11400 7 +992.00(+9.53%)
Aug 08, 2022 10746 11120 10000 10408 2 -192.00(-1.81%)
Aug 05, 2022 9870 11004 9870 10600 4 +402.00(+3.94%)
Aug 04, 2022 10400 10430 9806 10198 2 -4.00(-0.04%)
Aug 03, 2022 10000 10380 9460 10202 5 +402.00(+4.10%)
Aug 02, 2022 9800 10200 9640 9800 3 +2.00(+0.02%)
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.