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, 2020 42000 42600 40800 41200 74 -1400.00(-3.29%)
Jul 30, 2020 42400 44400 40600 42600 186 -400.00(-0.93%)
Jul 29, 2020 40600 43400 37600 43000 256 +1600.00(+3.86%)
Jul 28, 2020 42800 43000 41200 41400 113 -1800.00(-4.17%)
Jul 27, 2020 46400 46600 41000 43200 201 -2400.00(-5.26%)
Jul 24, 2020 45200 50400 43400 45600 296 -1200.00(-2.56%)
Jul 23, 2020 42200 50000 40600 46800 1,120 +4400.00(+10.38%)
Jul 22, 2020 42400 44800 40600 42400 169 -1000.00(-2.30%)
Jul 21, 2020 46000 46200 42400 43400 247 -3000.00(-6.47%)
Jul 20, 2020 42800 48000 42000 46400 339 +2400.00(+5.45%)
Jul 17, 2020 43600 45000 40200 44000 732 -1400.00(-3.08%)
Jul 16, 2020 38000 47800 36400 45400 808 +7400.00(+19.47%)
Jul 15, 2020 40800 40800 38000 38000 140 -1200.00(-3.06%)
Jul 14, 2020 40600 42200 38000 39200 228 -1000.00(-2.49%)
Jul 13, 2020 36400 41400 34000 40200 487 +4000.00(+11.05%)
Jul 10, 2020 35200 36800 34800 36200 97 +400.00(+1.12%)
Jul 09, 2020 36200 36600 34400 35800 138 -400.00(-1.10%)
Jul 08, 2020 38000 38200 35400 36200 214 -2200.00(-5.73%)
Jul 07, 2020 37400 39400 35800 38400 265 +2000.00(+5.49%)
Jul 06, 2020 33800 38000 31000 36400 365 +3000.00(+8.98%)
Jul 02, 2020 33600 33600 31000 33400 183 -2000.00(-5.65%)
Jul 01, 2020 37000 37600 34200 35400 139 -2600.00(-6.84%)
Jun 30, 2020 37600 39000 34000 38000 269 +200.00(+0.53%)
Jun 29, 2020 40800 41200 37000 37800 232 -3000.00(-7.35%)
Jun 26, 2020 40000 44200 38200 40800 700 -4800.00(-10.53%)
Jun 25, 2020 40600 45800 36000 45600 1,154 +3600.00(+8.57%)
Jun 24, 2020 32000 51400 30600 42000 6,732 +13600.00(+47.89%)
Jun 23, 2020 31400 31600 26200 28400 993 -11800.00(-29.35%)
Jun 22, 2020 55000 62600 37400 40200 7,124 +24744.00(+160.09%)
Jun 19, 2020 15234 16400 15000 15456 43 +456.00(+3.04%)
Jun 18, 2020 15800 15800 14800 15000 16 -600.00(-3.85%)
Jun 17, 2020 16000 16200 14612 15600 24 -174.00(-1.10%)
Jun 16, 2020 16276 16898 15120 15774 20 -426.00(-2.63%)
Jun 15, 2020 15400 16200 14600 16200 20 +1020.00(+6.72%)
Jun 12, 2020 15462 16400 14420 15180 27 -420.00(-2.69%)
Jun 11, 2020 15426 16560 15000 15600 42 -1120.00(-6.70%)
Jun 10, 2020 17400 17400 16000 16720 34 -480.00(-2.79%)
Jun 09, 2020 16000 18000 15000 17200 83 +1200.00(+7.50%)
Jun 08, 2020 15400 16400 14620 16000 56 +1000.00(+6.67%)
Jun 05, 2020 14700 15200 14300 15000 24 +400.00(+2.74%)
Jun 04, 2020 14880 15400 13206 14600 26 +200.00(+1.39%)
Jun 03, 2020 14604 15000 13002 14400 42 -320.00(-2.17%)
Jun 02, 2020 13800 15630 13800 14720 97 +720.00(+5.14%)
Jun 01, 2020 13304 14500 13200 14000 47 +202.00(+1.46%)
May 29, 2020 14000 14180 13400 13798 35 -532.00(-3.71%)
May 28, 2020 14490 14998 13622 14330 116 -2334.00(-14.01%)
May 27, 2020 13300 17600 12842 16664 653 +3378.00(+25.43%)
May 26, 2020 13490 13600 13200 13286 23 -314.00(-2.31%)
May 22, 2020 13752 14000 13240 13600 16 -400.00(-2.86%)
May 21, 2020 13600 14000 13200 14000 27 +480.00(+3.55%)
May 20, 2020 14000 14200 13400 13520 41 -480.00(-3.43%)
May 19, 2020 13600 16200 13000 14000 213 +100.00(+0.72%)
May 18, 2020 13820 14400 13202 13900 51 +100.00(+0.72%)
May 15, 2020 13600 14600 13400 13800 43 -1000.00(-6.76%)
May 14, 2020 15800 16400 13200 14800 76 +0.00(+0.00%)
May 13, 2020 14800 15200 12000 14800 102 +318.00(+2.20%)
May 12, 2020 14400 15604 13800 14482 51 +106.00(+0.74%)
May 11, 2020 13998 14600 13200 14376 40 +776.00(+5.71%)
May 08, 2020 13800 14310 13002 13600 36 -600.00(-4.23%)
May 07, 2020 14200 14600 13400 14200 58 +600.00(+4.41%)
May 06, 2020 12800 15000 12000 13600 364 +922.00(+7.27%)
May 05, 2020 13000 13400 12246 12678 52 +78.00(+0.62%)
May 04, 2020 12600 14000 11800 12600 156 +1034.00(+8.94%)
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.