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

Sintx Technologies Inc (NQ: SINT )

3.430 -0.030 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2019 53800 53800 48000 49800 27 -5200.00(-9.45%)
Jul 30, 2019 61600 61800 52000 55000 40 -7000.00(-11.29%)
Jul 29, 2019 81800 87800 57400 62000 266 +2000.00(+3.33%)
Jul 26, 2019 60000 66000 54720 60000 30 +5580.00(+10.25%)
Jul 25, 2019 49620 57000 43500 54420 8 +4800.00(+9.67%)
Jul 24, 2019 50700 50820 48000 49620 3 +480.00(+0.98%)
Jul 23, 2019 50400 52200 48000 49140 3 +0.00(+0.00%)
Jul 22, 2019 51120 54000 48000 49140 4 -3960.00(-7.46%)
Jul 19, 2019 54000 54000 51660 53100 2 +480.00(+0.91%)
Jul 18, 2019 56400 56400 52200 52620 5 -4980.00(-8.65%)
Jul 17, 2019 54600 60000 51900 57600 10 +6240.00(+12.15%)
Jul 16, 2019 55920 56400 49500 51360 5 -2640.00(-4.89%)
Jul 15, 2019 57120 58560 49980 54000 7 -3900.00(-6.74%)
Jul 12, 2019 58440 60000 54960 57900 5 +2940.00(+5.35%)
Jul 11, 2019 60900 62340 54000 54960 10 -6600.00(-10.72%)
Jul 10, 2019 60720 64740 60000 61560 6 -240.00(-0.39%)
Jul 09, 2019 63000 66000 60000 61800 12 -6600.00(-9.65%)
Jul 08, 2019 72000 73800 63060 68400 23 +1200.00(+1.79%)
Jul 05, 2019 60000 67500 60000 67200 12 +4440.00(+7.07%)
Jul 03, 2019 61800 72000 59700 62760 30 +5580.00(+9.76%)
Jul 02, 2019 54000 63000 51000 57180 9 +3180.00(+5.89%)
Jul 01, 2019 54000 54000 48000 54000 6 +3000.00(+5.88%)
Jun 28, 2019 54660 56400 45060 51000 9 -5700.00(-10.05%)
Jun 27, 2019 57900 60600 51120 56700 6 +540.00(+0.96%)
Jun 26, 2019 59460 60000 54000 56160 4 -1380.00(-2.40%)
Jun 25, 2019 57180 63000 55200 57540 6 +540.00(+0.95%)
Jun 24, 2019 62760 63000 57000 57000 6 -2400.00(-4.04%)
Jun 21, 2019 58080 66000 54000 59400 14 +5400.00(+10.00%)
Jun 20, 2019 54000 60000 54000 54000 8 -6000.00(-10.00%)
Jun 19, 2019 66000 66000 54000 60000 11 -4800.00(-7.41%)
Jun 18, 2019 66000 69960 61920 64800 13 -1200.00(-1.82%)
Jun 17, 2019 72000 72000 60000 66000 8 -5400.00(-7.56%)
Jun 14, 2019 70800 75000 69600 71400 10 -540.00(-0.75%)
Jun 13, 2019 75840 78000 69000 71940 11 -60.00(-0.08%)
Jun 12, 2019 78000 84000 66000 72000 28 -12000.00(-14.29%)
Jun 11, 2019 102000 138000 84000 84000 141 +0.00(+0.00%)
Jun 10, 2019 90000 90000 84000 84000 1 -5940.00(-6.60%)
Jun 07, 2019 96000 96000 84000 89940 1 -6060.00(-6.31%)
Jun 06, 2019 96000 102000 96000 96000 0 +0.00(+0.00%)
Jun 05, 2019 108000 108000 96000 96000 0 -18000.00(-15.79%)
Jun 04, 2019 108000 114000 102000 114000 0 +6660.00(+6.20%)
Jun 03, 2019 108000 114000 102000 107340 0 +2340.00(+2.23%)
May 31, 2019 108000 114000 103860 105000 0 -3000.00(-2.78%)
May 30, 2019 102000 114000 102000 108000 0 +4140.00(+3.99%)
May 29, 2019 106500 108000 102000 103860 0 +1200.00(+1.17%)
May 28, 2019 117000 120000 102000 102660 0 -11400.00(-9.99%)
May 24, 2019 108000 132000 102000 114060 3 +12060.00(+11.82%)
May 23, 2019 102000 108000 96000 102000 0 +0.00(+0.00%)
May 22, 2019 102000 102000 90000 102000 0 +1260.00(+1.25%)
May 21, 2019 102000 105000 91200 100740 0 -1260.00(-1.24%)
May 20, 2019 108000 108000 96000 102000 0 -11280.00(-9.96%)
May 17, 2019 102060 113940 102000 113280 0 +11280.00(+11.06%)
May 16, 2019 108000 108000 102000 102000 0 -6000.00(-5.56%)
May 15, 2019 108000 114000 102000 108000 0 +0.00(+0.00%)
May 14, 2019 108000 114000 108000 108000 0 +2400.00(+2.27%)
May 13, 2019 114000 120000 105000 105600 0 -7320.00(-6.48%)
May 10, 2019 114000 114000 106620 112920 0 -1080.00(-0.95%)
May 09, 2019 120000 120000 114000 114000 0 -6000.00(-5.00%)
May 08, 2019 126000 126000 114000 120000 0 -600.00(-0.50%)
May 07, 2019 125100 126000 119040 120600 0 +600.00(+0.50%)
May 06, 2019 126000 126000 120000 120000 0 -6000.00(-4.76%)
May 03, 2019 132000 132000 120000 126000 0 +0.00(+0.00%)
May 02, 2019 138000 138000 126000 126000 0 -12000.00(-8.70%)
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.