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 28, 2021 1.530 1.550 1.430 1.450 332,327 -0.07(-4.61%)
May 27, 2021 1.470 1.530 1.450 1.520 333,375 +0.05(+3.40%)
May 26, 2021 1.370 1.500 1.370 1.470 313,410 +0.07(+5.00%)
May 25, 2021 1.400 1.438 1.370 1.400 134,642 -0.01(-0.71%)
May 24, 2021 1.450 1.490 1.395 1.410 178,841 -0.05(-3.42%)
May 21, 2021 1.430 1.470 1.430 1.460 107,721 +0.03(+2.10%)
May 20, 2021 1.450 1.480 1.420 1.430 176,328 -0.03(-2.05%)
May 19, 2021 1.470 1.480 1.430 1.460 259,726 -0.04(-2.67%)
May 18, 2021 1.430 1.508 1.410 1.500 267,005 +0.06(+4.17%)
May 17, 2021 1.360 1.510 1.351 1.440 369,680 +0.07(+5.11%)
May 14, 2021 1.330 1.400 1.320 1.370 410,159 +0.05(+3.79%)
May 13, 2021 1.390 1.510 1.300 1.320 611,126 -0.07(-5.04%)
May 12, 2021 1.350 1.560 1.350 1.390 1,001,144 +0.01(+0.72%)
May 11, 2021 1.320 1.540 1.290 1.380 1,589,639 +0.02(+1.47%)
May 10, 2021 1.420 1.430 1.360 1.360 351,270 -0.07(-4.90%)
May 07, 2021 1.420 1.480 1.400 1.430 366,512 +0.01(+0.70%)
May 06, 2021 1.480 1.480 1.401 1.420 338,221 -0.03(-2.07%)
May 05, 2021 1.610 1.610 1.430 1.450 613,159 -0.14(-8.81%)
May 04, 2021 1.500 1.600 1.400 1.590 993,407 +0.09(+6.00%)
May 03, 2021 1.530 1.530 1.470 1.500 316,836 -0.01(-0.66%)
Apr 30, 2021 1.480 1.560 1.474 1.510 351,500 -0.03(-1.95%)
Apr 29, 2021 1.600 1.600 1.480 1.540 474,140 -0.03(-1.91%)
Apr 28, 2021 1.570 1.620 1.520 1.570 449,432 +0.04(+2.61%)
Apr 27, 2021 1.620 1.630 1.520 1.530 614,143 -0.09(-5.56%)
Apr 26, 2021 1.580 1.640 1.550 1.620 641,220 +0.07(+4.52%)
Apr 23, 2021 1.500 1.600 1.500 1.550 936,700 +0.04(+2.65%)
Apr 22, 2021 1.450 1.530 1.410 1.510 1,056,313 +0.05(+3.42%)
Apr 21, 2021 1.340 1.480 1.290 1.460 1,096,601 +0.13(+9.77%)
Apr 20, 2021 1.450 1.470 1.230 1.330 2,727,242 -0.15(-10.14%)
Apr 19, 2021 1.600 1.610 1.460 1.480 841,569 -0.11(-6.92%)
Apr 16, 2021 1.610 1.660 1.540 1.590 604,000 -0.06(-3.64%)
Apr 15, 2021 1.690 1.730 1.580 1.650 830,678 -0.02(-1.20%)
Apr 14, 2021 1.680 1.770 1.660 1.670 544,711 -0.03(-1.76%)
Apr 13, 2021 1.730 1.740 1.650 1.700 555,579 -0.03(-1.73%)
Apr 12, 2021 1.810 1.820 1.710 1.730 762,753 -0.09(-4.95%)
Apr 09, 2021 1.840 1.860 1.800 1.820 356,200 -0.06(-3.19%)
Apr 08, 2021 1.820 1.880 1.770 1.880 614,639 +0.06(+3.30%)
Apr 07, 2021 1.880 1.890 1.800 1.820 452,794 -0.02(-1.09%)
Apr 06, 2021 1.810 1.860 1.800 1.840 442,851 +0.00(+0.00%)
Apr 05, 2021 1.900 1.910 1.800 1.840 983,526 -0.06(-3.16%)
Apr 01, 2021 1.920 1.990 1.840 1.900 1,656,500 +0.03(+1.60%)
Mar 31, 2021 1.830 1.910 1.780 1.870 968,784 +0.07(+3.89%)
Mar 30, 2021 1.840 1.870 1.750 1.800 2,485,936 +0.00(+0.00%)
Mar 29, 2021 1.800 1.970 1.760 1.800 2,578,798 -0.04(-2.17%)
Mar 26, 2021 1.860 1.880 1.780 1.840 487,400 -0.02(-1.08%)
Mar 25, 2021 1.740 1.890 1.710 1.860 1,046,585 +0.07(+3.91%)
Mar 24, 2021 1.900 1.940 1.790 1.790 1,085,843 -0.07(-3.76%)
Mar 23, 2021 1.980 2.000 1.850 1.860 1,203,005 -0.10(-5.10%)
Mar 22, 2021 2.070 2.070 1.930 1.960 1,459,974 -0.12(-5.77%)
Mar 19, 2021 1.960 2.105 1.930 2.080 1,101,700 +0.11(+5.58%)
Mar 18, 2021 2.040 2.160 1.960 1.970 1,056,862 -0.12(-5.74%)
Mar 17, 2021 1.950 2.170 1.880 2.090 1,931,511 +0.07(+3.47%)
Mar 16, 2021 2.180 2.200 2.010 2.020 1,929,734 -0.15(-6.91%)
Mar 15, 2021 2.240 2.300 2.140 2.170 1,205,181 -0.07(-3.13%)
Mar 12, 2021 2.060 2.290 2.000 2.240 1,938,100 +0.02(+0.90%)
Mar 11, 2021 2.240 2.330 2.160 2.220 2,306,305 -0.05(-2.20%)
Mar 10, 2021 2.490 2.510 2.130 2.270 11,908,389 -0.60(-20.91%)
Mar 09, 2021 2.190 2.880 2.100 2.870 85,924,352 +1.06(+58.56%)
Mar 08, 2021 1.880 1.890 1.780 1.810 960,192 -0.07(-3.72%)
Mar 05, 2021 1.720 1.930 1.510 1.880 2,119,500 +0.20(+11.90%)
Mar 04, 2021 1.870 1.870 1.630 1.680 1,924,146 -0.18(-9.68%)
Mar 03, 2021 1.970 2.010 1.830 1.860 1,311,401 -0.07(-3.63%)
Mar 02, 2021 2.080 2.106 1.920 1.930 1,761,063 -0.12(-5.85%)
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.