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

Sintx Technologies Inc (NQ: SINT )

3.140 +0.020 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 29, 2020 0.7000 0.7090 0.6700 0.6899 719,300 -0.03(-3.71%)
May 28, 2020 0.7245 0.7499 0.6811 0.7165 2,327,399 -0.12(-14.01%)
May 27, 2020 0.6650 0.8800 0.6421 0.8332 13,069,281 +0.17(+25.43%)
May 26, 2020 0.6745 0.6800 0.6600 0.6643 465,824 -0.02(-2.31%)
May 22, 2020 0.6876 0.7000 0.6620 0.6800 322,100 -0.02(-2.86%)
May 21, 2020 0.6800 0.7000 0.6600 0.7000 543,250 +0.02(+3.55%)
May 20, 2020 0.7000 0.7100 0.6700 0.6760 820,590 -0.02(-3.43%)
May 19, 2020 0.6800 0.8100 0.6500 0.7000 4,265,523 +0.01(+0.72%)
May 18, 2020 0.6910 0.7200 0.6601 0.6950 1,039,114 +0.01(+0.72%)
May 15, 2020 0.6800 0.7300 0.6700 0.6900 862,500 -0.05(-6.76%)
May 14, 2020 0.7900 0.8200 0.6600 0.7400 1,535,351 +0.00(+0.00%)
May 13, 2020 0.7400 0.7600 0.6000 0.7400 2,046,148 +0.02(+2.20%)
May 12, 2020 0.7200 0.7802 0.6900 0.7241 1,020,154 +0.01(+0.74%)
May 11, 2020 0.6999 0.7300 0.6600 0.7188 806,878 +0.04(+5.71%)
May 08, 2020 0.6900 0.7155 0.6501 0.6800 738,000 -0.03(-4.23%)
May 07, 2020 0.7100 0.7300 0.6700 0.7100 1,175,021 +0.03(+4.41%)
May 06, 2020 0.6400 0.7500 0.6000 0.6800 7,280,521 +0.05(+7.27%)
May 05, 2020 0.6500 0.6700 0.6123 0.6339 1,040,655 +0.00(+0.62%)
May 04, 2020 0.6300 0.7000 0.5900 0.6300 3,123,177 +0.05(+8.94%)
May 01, 2020 0.5446 0.6800 0.5101 0.5783 3,398,300 +0.03(+5.15%)
Apr 30, 2020 0.5300 0.5900 0.5100 0.5500 1,058,194 +0.01(+1.85%)
Apr 29, 2020 0.5000 0.5500 0.5000 0.5400 628,508 +0.03(+4.85%)
Apr 28, 2020 0.4950 0.5200 0.4600 0.5150 323,317 +0.01(+0.98%)
Apr 27, 2020 0.5200 0.5200 0.4900 0.5100 298,118 -0.01(-1.47%)
Apr 24, 2020 0.4600 0.5600 0.4517 0.5176 939,800 +0.04(+8.17%)
Apr 23, 2020 0.4445 0.4801 0.4401 0.4785 333,473 +0.04(+8.53%)
Apr 22, 2020 0.4738 0.4759 0.4301 0.4409 481,469 -0.03(-5.93%)
Apr 21, 2020 0.4972 0.5000 0.4500 0.4687 651,383 -0.02(-4.25%)
Apr 20, 2020 0.4650 0.5400 0.4500 0.4895 1,956,462 +0.02(+4.59%)
Apr 17, 2020 0.4580 0.4690 0.4200 0.4680 741,800 +0.01(+1.74%)
Apr 16, 2020 0.4500 0.4700 0.4200 0.4600 480,569 +0.01(+2.22%)
Apr 15, 2020 0.4500 0.5200 0.4200 0.4500 1,143,305 -0.01(-3.12%)
Apr 14, 2020 0.4210 0.4789 0.3960 0.4645 2,815,304 +0.05(+12.74%)
Apr 13, 2020 0.3906 0.4598 0.3800 0.4120 2,455,988 +0.03(+8.34%)
Apr 09, 2020 0.3900 0.4050 0.3600 0.3803 359,700 +0.00(+0.08%)
Apr 08, 2020 0.3600 0.3800 0.3500 0.3800 231,197 +0.02(+5.85%)
Apr 07, 2020 0.3700 0.3831 0.3411 0.3590 442,589 -0.02(-5.53%)
Apr 06, 2020 0.3500 0.4000 0.3500 0.3800 1,327,133 +0.02(+5.88%)
Apr 03, 2020 0.3800 0.3835 0.3401 0.3589 627,300 -0.00(-0.31%)
Apr 02, 2020 0.4500 0.5100 0.3500 0.3600 2,429,533 -0.09(-19.79%)
Apr 01, 2020 0.3900 0.4800 0.3830 0.4488 1,045,593 +0.05(+11.84%)
Mar 31, 2020 0.4257 0.4400 0.3601 0.4013 1,010,451 -0.05(-10.66%)
Mar 30, 2020 0.4306 0.5000 0.3830 0.4492 1,677,554 +0.02(+5.10%)
Mar 27, 2020 0.3519 0.6400 0.3250 0.4274 6,517,200 +0.08(+22.11%)
Mar 26, 2020 0.3300 0.3600 0.3200 0.3500 607,752 +0.03(+9.37%)
Mar 25, 2020 0.3300 0.3600 0.3200 0.3200 1,456,123 -0.00(-1.23%)
Mar 24, 2020 0.3499 0.3499 0.3101 0.3240 945,322 -0.02(-4.71%)
Mar 23, 2020 0.3700 0.4100 0.3300 0.3400 2,119,221 -0.01(-3.16%)
Mar 20, 2020 0.4000 0.4400 0.3300 0.3511 2,814,700 +0.02(+5.88%)
Mar 19, 2020 0.2800 0.3500 0.2800 0.3316 1,554,520 +0.04(+14.34%)
Mar 18, 2020 0.3300 0.3300 0.2800 0.2900 538,317 -0.03(-10.08%)
Mar 17, 2020 0.3600 0.3600 0.3125 0.3225 819,330 -0.03(-7.86%)
Mar 16, 2020 0.3700 0.3700 0.3200 0.3500 607,171 -0.03(-7.89%)
Mar 13, 2020 0.5800 0.5900 0.3800 0.3800 3,308,900 -0.09(-19.15%)
Mar 12, 2020 0.3900 0.4800 0.3600 0.4700 5,097,778 +0.06(+13.53%)
Mar 11, 2020 0.4690 0.4690 0.4000 0.4140 364,887 -0.02(-3.72%)
Mar 10, 2020 0.5000 0.5000 0.3900 0.4300 515,760 +0.00(+0.00%)
Mar 09, 2020 0.4900 0.4900 0.4200 0.4300 668,694 -0.07(-14.26%)
Mar 06, 2020 0.5600 0.5995 0.5011 0.5015 938,300 -0.08(-13.53%)
Mar 05, 2020 0.6100 0.6200 0.5500 0.5800 1,334,620 -0.07(-10.77%)
Mar 04, 2020 0.8100 0.8200 0.6300 0.6500 6,572,260 +0.00(+0.00%)
Mar 03, 2020 0.6000 0.7100 0.5900 0.6500 1,262,298 +0.06(+10.21%)
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.