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 (%)
Nov 30, 2023 75.20 75.60 69.18 70.02 862 -2.00(-2.78%)
Nov 29, 2023 73.90 74.96 72.00 72.02 1,177 -7.06(-8.93%)
Nov 28, 2023 78.00 80.40 78.00 79.08 344 +1.06(+1.36%)
Nov 27, 2023 80.10 81.98 77.60 78.02 448 -3.98(-4.85%)
Nov 24, 2023 74.56 82.00 74.56 82.00 273 +6.88(+9.16%)
Nov 22, 2023 80.00 83.54 74.98 75.12 3,415 -2.42(-3.12%)
Nov 21, 2023 86.00 90.00 74.14 77.54 1,017 -7.46(-8.78%)
Nov 20, 2023 84.48 86.20 80.00 85.00 560 -2.08(-2.39%)
Nov 17, 2023 87.52 92.00 86.00 87.08 544 +1.88(+2.21%)
Nov 16, 2023 90.00 90.00 76.02 85.20 1,163 +1.80(+2.16%)
Nov 15, 2023 94.82 100.00 82.02 83.40 1,409 -9.14(-9.88%)
Nov 14, 2023 99.80 102.86 90.00 92.54 1,251 -6.46(-6.53%)
Nov 13, 2023 82.00 106.00 82.00 99.00 2,323 +17.38(+21.29%)
Nov 10, 2023 79.80 102.00 78.78 81.62 2,845 +3.62(+4.64%)
Nov 09, 2023 74.00 79.52 72.00 78.00 1,801 +4.78(+6.53%)
Nov 08, 2023 72.12 79.52 68.00 73.22 1,229 +0.00(+0.00%)
Nov 07, 2023 85.98 86.00 70.02 73.22 5,618 -6.78(-8.48%)
Nov 06, 2023 85.20 85.20 80.00 80.00 376 -3.30(-3.96%)
Nov 03, 2023 84.02 85.48 83.10 83.30 1,182 -0.52(-0.62%)
Nov 02, 2023 90.00 94.00 80.04 83.82 891 -6.24(-6.93%)
Nov 01, 2023 92.00 97.40 88.00 90.06 42 -2.52(-2.72%)
Oct 31, 2023 86.00 96.08 86.06 92.58 241 +4.56(+5.18%)
Oct 30, 2023 90.00 92.40 88.00 88.02 477 +1.56(+1.80%)
Oct 27, 2023 86.00 88.00 86.00 86.46 75 +0.44(+0.51%)
Oct 26, 2023 89.24 90.00 83.58 86.02 629 -0.32(-0.37%)
Oct 25, 2023 90.00 90.02 85.00 86.34 379 -1.98(-2.24%)
Oct 24, 2023 100.00 105.96 84.00 88.32 1,378 -18.20(-17.09%)
Oct 23, 2023 121.80 122.40 106.50 106.52 891 -9.70(-8.35%)
Oct 20, 2023 118.80 124.00 112.02 116.22 572 +3.92(+3.49%)
Oct 19, 2023 124.00 124.00 112.00 112.30 360 -11.22(-9.08%)
Oct 18, 2023 132.00 132.96 122.00 123.52 205 -8.70(-6.58%)
Oct 17, 2023 146.02 153.60 116.00 132.22 1,080 -13.80(-9.45%)
Oct 16, 2023 155.90 150.00 144.00 146.02 97 -4.78(-3.17%)
Oct 13, 2023 151.70 154.78 136.00 150.80 691 -5.60(-3.58%)
Oct 12, 2023 161.40 176.00 156.40 156.40 591 -4.00(-2.49%)
Oct 11, 2023 172.10 180.00 151.00 160.40 4,600 -2.98(-1.82%)
Oct 10, 2023 148.00 168.00 148.02 163.38 997 +15.18(+10.24%)
Oct 09, 2023 154.00 159.96 146.24 148.20 78 -3.80(-2.50%)
Oct 06, 2023 157.52 157.52 150.02 152.00 57 +1.98(+1.32%)
Oct 05, 2023 156.00 161.98 150.00 150.02 157 -1.96(-1.29%)
Oct 04, 2023 150.00 154.00 147.00 151.98 80 -0.08(-0.05%)
Oct 03, 2023 154.00 156.00 152.00 152.06 103 -9.74(-6.02%)
Oct 02, 2023 162.02 162.02 154.00 161.80 99 -0.20(-0.12%)
Sep 29, 2023 160.02 162.02 146.00 162.00 258 +5.54(+3.54%)
Sep 28, 2023 154.80 164.00 154.80 156.46 85 -2.04(-1.29%)
Sep 27, 2023 158.00 170.00 158.00 158.50 96 -1.50(-0.94%)
Sep 26, 2023 158.50 167.60 158.50 160.00 71 -2.00(-1.23%)
Sep 25, 2023 158.00 168.96 162.00 162.00 92 -3.02(-1.83%)
Sep 22, 2023 161.00 174.00 155.50 165.02 220 -3.00(-1.79%)
Sep 21, 2023 172.00 180.00 162.00 168.02 322 -8.02(-4.56%)
Sep 20, 2023 182.00 188.00 176.00 176.04 94 -5.90(-3.24%)
Sep 19, 2023 182.00 190.00 176.08 181.94 55 -10.04(-5.23%)
Sep 18, 2023 195.80 198.00 188.00 191.98 39 -3.82(-1.95%)
Sep 15, 2023 198.00 198.00 172.00 195.80 244 +6.80(+3.60%)
Sep 14, 2023 197.00 208.00 184.00 189.00 330 -7.00(-3.57%)
Sep 13, 2023 204.00 212.00 196.00 196.00 91 -2.14(-1.08%)
Sep 12, 2023 190.00 201.20 190.00 198.14 38 +0.00(+0.00%)
Sep 11, 2023 192.00 202.00 190.00 198.14 73 +2.08(+1.06%)
Sep 08, 2023 204.00 206.00 190.00 196.06 67 -9.34(-4.55%)
Sep 07, 2023 182.96 216.00 180.00 205.40 478 +15.04(+7.90%)
Sep 06, 2023 192.00 192.00 180.40 190.36 166 +4.28(+2.30%)
Sep 05, 2023 200.00 200.00 182.00 186.08 113 -5.92(-3.08%)
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.