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 (%)
Feb 28, 2020 11000 13600 10800 12110 53 +708.00(+6.21%)
Feb 27, 2020 11800 11998 10600 11402 42 -598.00(-4.98%)
Feb 26, 2020 12766 12960 12000 12000 20 -318.00(-2.58%)
Feb 25, 2020 13600 13600 12000 12318 24 -682.00(-5.25%)
Feb 24, 2020 13200 13400 12410 13000 23 -600.00(-4.41%)
Feb 21, 2020 14200 14400 13200 13600 22 -616.00(-4.33%)
Feb 20, 2020 15000 15260 14002 14216 21 -484.00(-3.29%)
Feb 19, 2020 15168 15168 14020 14700 23 -150.00(-1.01%)
Feb 18, 2020 14400 15000 13604 14850 42 +252.00(+1.73%)
Feb 14, 2020 16400 16400 14400 14598 74 -902.00(-5.82%)
Feb 13, 2020 17400 17400 15212 15500 41 -1342.00(-7.97%)
Feb 12, 2020 18000 19800 16562 16842 68 +242.00(+1.46%)
Feb 11, 2020 17200 17400 16020 16600 36 -202.00(-1.20%)
Feb 10, 2020 18480 18480 16300 16802 41 -1536.00(-8.38%)
Feb 07, 2020 19000 21200 17602 18338 199 -7462.00(-28.92%)
Feb 06, 2020 31400 33200 25200 25800 88 -5800.00(-18.35%)
Feb 05, 2020 32000 32800 31200 31600 15 -1800.00(-5.39%)
Feb 04, 2020 36200 38600 32600 33400 31 -3800.00(-10.22%)
Feb 03, 2020 36000 38000 34800 37200 23 +400.00(+1.09%)
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%)
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.