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

SiNtx Technologies, Inc. - Common Stock (NQ: SINT )

3.700 -0.060 (-1.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.890 3.890 3.690 3.700 26,912 -0.06(-1.60%)
Dec 23, 2024 3.410 3.860 3.400 3.760 96,410 +0.24(+6.82%)
Dec 20, 2024 3.430 3.870 3.360 3.520 160,773 -0.20(-5.38%)
Dec 19, 2024 3.890 4.040 3.280 3.720 186,326 -0.17(-4.37%)
Dec 18, 2024 3.360 4.470 3.300 3.890 1,842,071 +0.82(+26.71%)
Dec 17, 2024 3.010 3.180 2.830 3.070 896,269 +0.04(+1.32%)
Dec 16, 2024 3.090 3.144 2.980 3.030 51,145 -0.07(-2.26%)
Dec 13, 2024 3.310 3.360 3.100 3.100 62,907 -0.15(-4.62%)
Dec 12, 2024 3.160 3.290 3.150 3.250 37,938 +0.03(+0.93%)
Dec 11, 2024 3.510 3.510 3.085 3.220 163,220 -0.61(-15.93%)
Dec 10, 2024 3.670 4.100 3.420 3.830 399,169 +0.08(+2.13%)
Dec 09, 2024 3.850 3.850 3.580 3.750 124,466 +0.02(+0.54%)
Dec 06, 2024 3.550 3.877 3.500 3.730 91,909 +0.29(+8.43%)
Dec 05, 2024 3.410 3.650 3.377 3.440 178,708 -0.03(-0.86%)
Dec 04, 2024 3.890 3.900 3.310 3.470 141,558 -0.38(-9.87%)
Dec 03, 2024 4.050 4.125 3.600 3.850 135,854 -0.19(-4.70%)
Dec 02, 2024 4.050 4.880 3.950 4.040 407,781 +0.03(+0.75%)
Nov 29, 2024 3.800 4.150 3.619 4.010 186,549 +0.05(+1.26%)
Nov 27, 2024 4.660 4.660 3.870 3.960 288,382 -0.56(-12.39%)
Nov 26, 2024 6.010 6.370 4.090 4.520 690,062 -1.82(-28.71%)
Nov 25, 2024 5.550 8.596 5.530 6.340 2,682,122 +1.38(+27.82%)
Nov 22, 2024 4.140 5.579 4.140 4.960 803,336 +0.66(+15.35%)
Nov 21, 2024 3.990 4.300 3.750 4.300 718,034 +0.58(+15.59%)
Nov 20, 2024 3.280 3.840 3.250 3.720 748,466 +0.47(+14.46%)
Nov 19, 2024 3.190 3.600 2.960 3.250 1,431,365 +0.07(+2.20%)
Nov 18, 2024 2.640 3.280 2.470 3.180 51,928,920 +1.14(+55.88%)
Nov 15, 2024 2.160 2.170 2.010 2.040 54,924 -0.15(-6.85%)
Nov 14, 2024 2.170 2.220 2.110 2.190 37,371 +0.02(+0.92%)
Nov 13, 2024 2.370 2.409 2.110 2.170 76,623 -0.20(-8.44%)
Nov 12, 2024 2.710 2.710 2.350 2.370 95,243 -0.32(-11.90%)
Nov 11, 2024 2.900 2.910 2.640 2.690 61,932 -0.20(-6.92%)
Nov 08, 2024 2.900 2.950 2.830 2.890 34,584 -0.00(-0.17%)
Nov 07, 2024 2.830 3.060 2.830 2.895 41,849 +0.06(+2.30%)
Nov 06, 2024 3.040 3.120 2.765 2.830 31,968 -0.07(-2.41%)
Nov 05, 2024 2.940 2.950 2.855 2.900 25,193 -0.03(-1.02%)
Nov 04, 2024 3.120 3.250 2.930 2.930 40,707 -0.19(-6.09%)
Nov 01, 2024 3.090 3.129 3.050 3.120 26,438 -0.02(-0.64%)
Oct 31, 2024 3.120 3.225 3.043 3.140 15,681 +0.02(+0.64%)
Oct 30, 2024 3.170 3.310 3.100 3.120 44,144 -0.09(-2.80%)
Oct 29, 2024 3.270 3.300 2.990 3.210 37,829 -0.05(-1.53%)
Oct 28, 2024 3.210 3.300 3.150 3.260 21,053 +0.05(+1.56%)
Oct 25, 2024 3.230 3.230 3.150 3.210 11,133 +0.03(+0.94%)
Oct 24, 2024 3.310 3.380 3.120 3.180 27,365 -0.18(-5.36%)
Oct 23, 2024 3.250 3.520 3.250 3.360 111,224 +0.14(+4.35%)
Oct 22, 2024 3.210 3.320 3.200 3.220 25,423 -0.05(-1.53%)
Oct 21, 2024 3.250 3.446 3.138 3.270 154,346 +0.02(+0.62%)
Oct 18, 2024 2.960 3.570 2.931 3.250 148,268 +0.34(+11.68%)
Oct 17, 2024 2.990 3.050 2.860 2.910 38,708 -0.06(-2.02%)
Oct 16, 2024 2.910 3.050 2.851 2.970 58,130 +0.08(+2.77%)
Oct 15, 2024 3.110 3.140 2.800 2.890 71,720 -0.22(-7.07%)
Oct 14, 2024 3.180 3.200 3.070 3.110 13,644 -0.07(-2.20%)
Oct 11, 2024 3.110 3.215 3.110 3.180 19,180 +0.08(+2.58%)
Oct 10, 2024 2.820 3.180 2.820 3.100 87,998 +0.33(+11.91%)
Oct 09, 2024 3.120 3.130 2.740 2.770 125,982 -0.37(-11.78%)
Oct 08, 2024 3.130 3.200 3.110 3.140 33,063 -0.01(-0.32%)
Oct 07, 2024 3.250 3.250 3.110 3.150 15,097 -0.08(-2.48%)
Oct 04, 2024 3.210 3.250 3.100 3.230 29,711 +0.01(+0.31%)
Oct 03, 2024 3.210 3.220 3.144 3.220 13,659 +0.02(+0.63%)
Oct 02, 2024 3.080 3.210 3.080 3.200 59,905 +0.06(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.