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, 2023 286.00 298.00 282.00 294.00 277 +8.00(+2.80%)
May 30, 2023 278.00 305.44 272.00 286.00 630 +10.00(+3.62%)
May 26, 2023 268.00 285.44 268.00 276.00 203 -2.00(-0.72%)
May 25, 2023 266.00 288.00 264.58 278.00 230 +8.00(+2.96%)
May 24, 2023 274.00 281.90 262.34 270.00 453 -6.00(-2.17%)
May 23, 2023 290.00 296.00 276.00 276.00 367 -22.00(-7.38%)
May 22, 2023 298.00 302.00 288.00 298.00 221 -2.00(-0.67%)
May 19, 2023 296.00 310.00 292.00 300.00 317 +6.00(+2.04%)
May 18, 2023 302.00 309.00 284.00 294.00 424 -8.00(-2.65%)
May 17, 2023 312.00 314.00 298.00 302.00 215 +6.00(+2.03%)
May 16, 2023 312.00 318.00 290.00 296.00 659 -4.00(-1.33%)
May 15, 2023 286.00 342.00 282.00 300.00 2,063 +14.00(+4.90%)
May 12, 2023 296.00 296.00 278.00 286.00 452 +12.00(+4.38%)
May 11, 2023 282.00 288.00 272.00 274.00 397 -14.00(-4.86%)
May 10, 2023 286.08 294.00 272.00 288.00 583 -6.00(-2.04%)
May 09, 2023 294.00 300.00 284.00 294.00 199 +0.00(+0.00%)
May 08, 2023 282.00 296.00 282.00 294.00 207 +6.00(+2.08%)
May 05, 2023 276.00 288.06 276.00 288.00 427 +12.00(+4.35%)
May 04, 2023 292.00 296.00 274.00 276.00 683 -16.00(-5.48%)
May 03, 2023 304.00 308.00 288.00 292.00 600 -16.00(-5.19%)
May 02, 2023 298.00 310.00 297.66 308.00 511 +4.00(+1.32%)
May 01, 2023 312.00 319.98 286.00 304.00 1,098 -16.00(-5.00%)
Apr 28, 2023 322.00 322.18 310.00 320.00 845 -5.00(-1.54%)
Apr 27, 2023 320.00 335.80 320.00 325.00 532 +9.00(+2.85%)
Apr 26, 2023 330.00 330.00 315.00 316.00 251 -8.00(-2.47%)
Apr 25, 2023 324.00 330.00 320.00 324.00 291 -4.00(-1.22%)
Apr 24, 2023 360.00 360.00 310.00 328.00 1,023 -34.00(-9.39%)
Apr 21, 2023 350.00 364.00 344.00 362.00 255 +8.00(+2.26%)
Apr 20, 2023 426.00 426.00 342.00 354.00 1,618 -64.00(-15.31%)
Apr 19, 2023 386.00 430.00 384.00 418.00 2,125 +18.00(+4.50%)
Apr 18, 2023 380.00 438.00 375.46 400.00 3,692 +20.00(+5.26%)
Apr 17, 2023 346.00 388.00 340.00 380.00 2,391 +30.00(+8.57%)
Apr 14, 2023 336.00 360.00 322.86 350.00 1,081 +18.00(+5.42%)
Apr 13, 2023 316.00 340.00 316.00 332.00 624 +16.00(+5.06%)
Apr 12, 2023 316.00 323.98 314.00 316.00 491 -2.00(-0.63%)
Apr 11, 2023 310.00 333.84 310.00 318.00 942 -6.00(-1.85%)
Apr 10, 2023 320.00 326.00 308.00 324.00 773 +8.00(+2.53%)
Apr 06, 2023 324.00 329.98 309.92 316.00 1,474 -16.00(-4.82%)
Apr 05, 2023 358.00 362.00 322.00 332.00 2,259 -34.00(-9.29%)
Apr 04, 2023 378.00 387.40 362.00 366.00 1,092 -14.00(-3.68%)
Apr 03, 2023 404.00 404.00 368.00 380.00 1,454 -30.00(-7.32%)
Mar 31, 2023 398.00 426.00 390.00 410.00 1,077 +6.00(+1.49%)
Mar 30, 2023 440.00 453.60 382.00 404.00 3,463 -62.00(-13.30%)
Mar 29, 2023 450.00 477.98 446.00 466.00 1,444 +12.00(+2.64%)
Mar 28, 2023 474.00 489.22 450.00 454.00 1,101 -22.00(-4.62%)
Mar 27, 2023 468.00 494.00 444.00 476.00 2,113 +20.00(+4.39%)
Mar 24, 2023 442.00 460.00 442.00 456.00 555 +10.00(+2.24%)
Mar 23, 2023 440.00 458.00 432.00 446.00 1,286 +4.00(+0.90%)
Mar 22, 2023 446.00 471.00 440.00 442.00 1,976 +0.00(+0.00%)
Mar 21, 2023 444.00 453.98 426.00 442.00 2,141 -4.00(-0.90%)
Mar 20, 2023 458.00 458.00 438.00 446.00 1,298 -8.00(-1.76%)
Mar 17, 2023 480.00 488.00 436.00 454.00 2,356 -36.00(-7.35%)
Mar 16, 2023 498.00 506.14 472.00 490.00 1,496 +2.00(+0.41%)
Mar 15, 2023 500.00 513.66 482.00 488.00 1,741 -54.00(-9.96%)
Mar 14, 2023 460.00 553.64 460.00 542.00 3,869 +85.00(+18.60%)
Mar 13, 2023 480.00 484.00 425.88 457.00 4,227 -49.00(-9.68%)
Mar 10, 2023 620.00 627.00 492.00 506.00 9,720 -112.00(-18.12%)
Mar 09, 2023 660.00 734.00 604.00 618.00 20,116 -48.00(-7.21%)
Mar 08, 2023 570.00 710.00 540.00 666.00 38,226 +118.00(+21.53%)
Mar 07, 2023 524.00 548.00 496.00 548.00 2,366 +26.00(+4.98%)
Mar 06, 2023 532.00 534.00 480.00 522.00 2,054 -14.00(-2.61%)
Mar 03, 2023 550.00 572.00 525.00 536.00 3,434 -14.00(-2.55%)
Mar 02, 2023 522.00 568.00 520.00 550.00 3,867 +20.00(+3.77%)
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.