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 31, 2022 0.4346 0.4599 0.4214 0.4399 55,242 -0.02(-4.37%)
May 27, 2022 0.4800 0.5000 0.4500 0.4600 55,892 +0.00(+0.00%)
May 26, 2022 0.4700 0.4790 0.4501 0.4600 36,665 +0.01(+2.20%)
May 25, 2022 0.4600 0.4602 0.4402 0.4501 21,427 -0.01(-2.15%)
May 24, 2022 0.4500 0.4695 0.4400 0.4600 14,346 +0.02(+3.39%)
May 23, 2022 0.4289 0.4618 0.4289 0.4449 24,947 +0.01(+3.37%)
May 20, 2022 0.4600 0.5000 0.4211 0.4304 96,684 -0.01(-3.22%)
May 19, 2022 0.4424 0.4598 0.4211 0.4447 26,713 +0.02(+5.93%)
May 18, 2022 0.4499 0.4499 0.4002 0.4198 23,813 -0.02(-4.13%)
May 17, 2022 0.4732 0.4732 0.4056 0.4379 53,115 +0.04(+8.93%)
May 16, 2022 0.4120 0.4307 0.3824 0.4020 39,643 -0.02(-4.51%)
May 13, 2022 0.3700 0.4360 0.3700 0.4210 48,014 +0.04(+10.79%)
May 12, 2022 0.4000 0.4005 0.3700 0.3800 105,869 -0.02(-5.00%)
May 11, 2022 0.4100 0.4399 0.4000 0.4000 57,138 -0.02(-4.65%)
May 10, 2022 0.4300 0.4620 0.4100 0.4195 53,227 -0.03(-6.78%)
May 09, 2022 0.4800 0.4850 0.4301 0.4500 149,753 -0.04(-7.39%)
May 06, 2022 0.5000 0.5234 0.4630 0.4859 54,220 -0.00(-0.84%)
May 05, 2022 0.5070 0.5500 0.4755 0.4900 128,837 -0.02(-3.98%)
May 04, 2022 0.5400 0.5500 0.5100 0.5103 47,383 -0.02(-3.72%)
May 03, 2022 0.5390 0.5421 0.4814 0.5300 64,023 +0.01(+2.04%)
May 02, 2022 0.5100 0.5340 0.5004 0.5194 14,680 -0.00(-0.12%)
Apr 29, 2022 0.5300 0.5300 0.5001 0.5200 36,452 +0.02(+4.00%)
Apr 28, 2022 0.5300 0.5400 0.5000 0.5000 75,249 +0.02(+3.80%)
Apr 27, 2022 0.4800 0.5110 0.4700 0.4817 55,566 -0.02(-3.64%)
Apr 26, 2022 0.5000 0.5100 0.4900 0.4999 38,629 -0.01(-1.23%)
Apr 25, 2022 0.5400 0.5400 0.5000 0.5061 45,931 -0.02(-4.15%)
Apr 22, 2022 0.6000 0.6100 0.5130 0.5280 153,511 -0.04(-7.37%)
Apr 21, 2022 0.5900 0.5900 0.5561 0.5700 62,872 -0.02(-3.39%)
Apr 20, 2022 0.5858 0.5919 0.5500 0.5900 43,624 +0.00(+0.73%)
Apr 19, 2022 0.5758 0.5919 0.5600 0.5857 36,584 -0.01(-1.05%)
Apr 18, 2022 0.6151 0.6182 0.5600 0.5919 50,302 -0.03(-5.25%)
Apr 14, 2022 0.6274 0.6499 0.6060 0.6247 55,879 -0.00(-0.43%)
Apr 13, 2022 0.6550 0.6550 0.6138 0.6274 43,716 -0.01(-1.65%)
Apr 12, 2022 0.6600 0.6600 0.6100 0.6379 166,976 +0.02(+3.05%)
Apr 11, 2022 0.6100 0.6300 0.5901 0.6190 60,833 +0.01(+1.24%)
Apr 08, 2022 0.6100 0.6216 0.5800 0.6114 27,352 +0.01(+0.94%)
Apr 07, 2022 0.6300 0.6429 0.5901 0.6057 68,845 -0.01(-2.23%)
Apr 06, 2022 0.6100 0.6500 0.5900 0.6195 79,540 +0.01(+1.39%)
Apr 05, 2022 0.6390 0.6390 0.5910 0.6110 58,255 +0.01(+1.14%)
Apr 04, 2022 0.5700 0.6300 0.5610 0.6041 112,039 +0.00(+0.02%)
Apr 01, 2022 0.6237 0.6300 0.5931 0.6040 124,144 -0.01(-0.98%)
Mar 31, 2022 0.6200 0.6250 0.5921 0.6100 65,547 +0.00(+0.08%)
Mar 30, 2022 0.6270 0.6270 0.5921 0.6095 31,501 +0.00(+0.41%)
Mar 29, 2022 0.6280 0.6280 0.5841 0.6070 61,701 -0.00(-0.49%)
Mar 28, 2022 0.6100 0.6204 0.5574 0.6100 139,883 +0.01(+1.16%)
Mar 25, 2022 0.6295 0.6295 0.5800 0.6030 79,323 -0.03(-4.19%)
Mar 24, 2022 0.5402 0.6400 0.5225 0.6294 282,765 +0.09(+17.69%)
Mar 23, 2022 0.5300 0.5500 0.5200 0.5348 160,048 +0.01(+2.87%)
Mar 22, 2022 0.5400 0.5400 0.5010 0.5199 78,098 +0.01(+2.44%)
Mar 21, 2022 0.4950 0.5088 0.4872 0.5075 138,121 +0.01(+2.53%)
Mar 18, 2022 0.4500 0.4995 0.4500 0.4950 205,703 +0.04(+10.00%)
Mar 17, 2022 0.4300 0.4559 0.4300 0.4500 100,786 +0.02(+4.48%)
Mar 16, 2022 0.4314 0.4500 0.4301 0.4307 192,640 +0.00(+0.63%)
Mar 15, 2022 0.4259 0.4995 0.4214 0.4280 146,942 -0.00(-0.47%)
Mar 14, 2022 0.4700 0.4700 0.4201 0.4300 122,333 -0.04(-7.82%)
Mar 11, 2022 0.4570 0.4800 0.4441 0.4665 236,305 +0.01(+1.08%)
Mar 10, 2022 0.4600 0.4746 0.4545 0.4615 132,838 +0.01(+1.18%)
Mar 09, 2022 0.4900 0.4900 0.4546 0.4561 126,863 +0.00(+0.35%)
Mar 08, 2022 0.4700 0.5000 0.4513 0.4545 299,442 -0.01(-1.20%)
Mar 07, 2022 0.4686 0.4800 0.4545 0.4600 316,218 -0.02(-4.17%)
Mar 04, 2022 0.5100 0.5100 0.4501 0.4800 208,975 -0.03(-5.51%)
Mar 03, 2022 0.4900 0.5200 0.4896 0.5080 230,144 +0.02(+3.36%)
Mar 02, 2022 0.5000 0.5175 0.4895 0.4915 67,717 +0.01(+1.78%)
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.