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 (%)
May 31, 2024 7.700 7.880 7.100 7.250 120,000 -0.47(-6.09%)
May 30, 2024 7.890 8.190 6.610 7.720 426,842 -0.10(-1.28%)
May 29, 2024 8.310 8.844 7.620 7.820 312,754 -1.46(-15.73%)
May 28, 2024 9.240 9.740 7.350 9.280 828,937 -4.24(-31.36%)
May 24, 2024 15.72 15.72 13.20 13.52 223,769 -2.50(-15.61%)
May 23, 2024 18.52 22.80 15.20 16.02 504,289 -2.50(-13.50%)
May 22, 2024 18.00 20.40 15.80 18.52 230,851 +0.26(+1.42%)
May 21, 2024 19.20 20.98 17.02 18.26 194,405 -4.32(-19.13%)
May 20, 2024 23.64 24.78 18.84 22.58 714,310 +5.58(+32.82%)
May 17, 2024 28.04 31.18 14.52 17.00 781,774 -11.00(-39.29%)
May 16, 2024 27.04 39.20 22.00 28.00 1,894,078 +2.48(+9.72%)
May 15, 2024 26.66 45.60 20.60 25.52 5,001,988 +14.52(+132.00%)
May 14, 2024 7.680 12.60 6.600 11.00 767,149 +3.24(+41.75%)
May 13, 2024 8.100 8.340 7.340 7.760 72,767 -0.22(-2.76%)
May 10, 2024 9.100 9.260 7.400 7.980 105,780 -0.76(-8.70%)
May 09, 2024 9.000 9.100 8.500 8.740 52,998 -0.14(-1.58%)
May 08, 2024 8.960 9.540 8.560 8.880 58,499 -0.06(-0.67%)
May 07, 2024 8.140 9.200 8.120 8.940 58,888 +0.54(+6.43%)
May 06, 2024 9.200 9.400 8.140 8.400 54,020 -0.98(-10.45%)
May 03, 2024 9.520 9.560 8.800 9.380 52,584 -0.04(-0.42%)
May 02, 2024 9.600 9.980 8.000 9.420 86,099 +0.08(+0.86%)
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.