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

Sintx Technologies Inc (NQ: SINT )

5.375 -0.115 (-2.09%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jul 12, 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 11, 2024 5.190 5.550 5.010 5.490 167,009 +0.51(+10.24%)
Jul 10, 2024 4.750 5.300 4.750 4.980 130,076 +0.20(+4.18%)
Jul 09, 2024 4.550 4.840 4.523 4.780 56,143 +0.25(+5.52%)
Jul 08, 2024 4.500 4.660 4.350 4.530 42,055 +0.03(+0.67%)
Jul 05, 2024 4.650 4.850 4.440 4.500 30,765 -0.15(-3.23%)
Jul 03, 2024 4.500 4.940 4.500 4.650 41,616 +0.15(+3.33%)
Jul 02, 2024 4.570 4.646 4.310 4.500 61,589 -0.05(-1.10%)
Jul 01, 2024 4.900 5.060 4.540 4.550 125,178 -0.25(-5.21%)
Jun 28, 2024 5.160 5.610 4.800 4.800 107,493 -0.36(-6.98%)
Jun 27, 2024 5.400 5.500 5.020 5.160 89,400 -0.11(-2.09%)
Jun 26, 2024 5.310 5.500 5.220 5.270 35,335 +0.01(+0.19%)
Jun 25, 2024 5.370 5.590 5.150 5.260 45,049 -0.12(-2.23%)
Jun 24, 2024 5.580 5.590 5.193 5.380 68,221 -0.27(-4.78%)
Jun 21, 2024 5.250 5.990 5.190 5.650 161,425 +0.23(+4.24%)
Jun 20, 2024 5.800 6.093 5.300 5.420 62,131 -0.34(-5.90%)
Jun 18, 2024 5.840 6.180 5.410 5.760 181,560 -0.30(-4.95%)
Jun 17, 2024 4.870 6.700 4.800 6.060 753,883 +1.23(+25.47%)
Jun 14, 2024 4.640 5.085 4.630 4.830 78,701 +0.10(+2.11%)
Jun 13, 2024 4.620 4.977 4.400 4.730 98,497 -0.03(-0.63%)
Jun 12, 2024 4.630 5.284 4.630 4.760 167,016 +0.16(+3.48%)
Jun 11, 2024 4.610 4.846 4.250 4.600 109,623 +0.05(+1.10%)
Jun 10, 2024 5.040 5.192 4.500 4.550 156,627 -0.60(-11.65%)
Jun 07, 2024 5.820 5.918 5.050 5.150 102,379 -0.72(-12.27%)
Jun 06, 2024 6.730 6.840 5.830 5.870 102,726 -0.75(-11.33%)
Jun 05, 2024 6.880 7.180 6.550 6.620 176,883 -0.40(-5.70%)
Jun 04, 2024 6.550 7.790 6.550 7.020 292,654 +0.51(+7.83%)
Jun 03, 2024 7.200 7.230 6.510 6.510 152,489 -0.74(-10.21%)
May 31, 2024 7.700 7.880 7.100 7.250 120,000 -0.47(-6.09%)
May 30, 2024 7.890 8.190 6.610 7.720 426,842 -0.10(-1.28%)
May 29, 2024 8.310 8.844 7.620 7.820 312,754 -1.46(-15.73%)
May 28, 2024 9.240 9.740 7.350 9.280 828,937 -4.24(-31.36%)
May 24, 2024 15.72 15.72 13.20 13.52 223,769 -2.50(-15.61%)
May 23, 2024 18.52 22.80 15.20 16.02 504,289 -2.50(-13.50%)
May 22, 2024 18.00 20.40 15.80 18.52 230,851 +0.26(+1.42%)
May 21, 2024 19.20 20.98 17.02 18.26 194,405 -4.32(-19.13%)
May 20, 2024 23.64 24.78 18.84 22.58 714,310 +5.58(+32.82%)
May 17, 2024 28.04 31.18 14.52 17.00 781,774 -11.00(-39.29%)
May 16, 2024 27.04 39.20 22.00 28.00 1,894,078 +2.48(+9.72%)
May 15, 2024 26.66 45.60 20.60 25.52 5,001,988 +14.52(+132.00%)
May 14, 2024 7.680 12.60 6.600 11.00 767,149 +3.24(+41.75%)
May 13, 2024 8.100 8.340 7.340 7.760 72,767 -0.22(-2.76%)
May 10, 2024 9.100 9.260 7.400 7.980 105,780 -0.76(-8.70%)
May 09, 2024 9.000 9.100 8.500 8.740 52,998 -0.14(-1.58%)
May 08, 2024 8.960 9.540 8.560 8.880 58,499 -0.06(-0.67%)
May 07, 2024 8.140 9.200 8.120 8.940 58,888 +0.54(+6.43%)
May 06, 2024 9.200 9.400 8.140 8.400 54,020 -0.98(-10.45%)
May 03, 2024 9.520 9.560 8.800 9.380 52,584 -0.04(-0.42%)
May 02, 2024 9.600 9.980 8.000 9.420 86,099 +0.08(+0.86%)
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.