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

Sintx Technologies Inc (NQ: SINT )

3.460 -0.180 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2020 38000 39000 36000 38000 63 +0.00(+0.00%)
Nov 27, 2020 37400 38000 36000 38000 32 +600.00(+1.60%)
Nov 25, 2020 36000 38000 34200 37400 91 +1000.00(+2.75%)
Nov 24, 2020 41200 41600 36000 36400 116 -3400.00(-8.54%)
Nov 23, 2020 38400 40600 36800 39800 168 +2800.00(+7.57%)
Nov 20, 2020 31600 38200 31000 37000 341 +5400.00(+17.09%)
Nov 19, 2020 31400 32600 31200 31600 30 -200.00(-0.63%)
Nov 18, 2020 32400 32600 31200 31800 43 -600.00(-1.85%)
Nov 17, 2020 32200 32800 31800 32400 40 -400.00(-1.22%)
Nov 16, 2020 35200 35600 32400 32800 67 -2400.00(-6.82%)
Nov 13, 2020 34400 35600 33200 35200 63 +1600.00(+4.76%)
Nov 12, 2020 33600 33800 33000 33600 18 +0.00(+0.00%)
Nov 11, 2020 32800 34000 32200 33600 19 +400.00(+1.20%)
Nov 10, 2020 33000 33800 31000 33200 46 +800.00(+2.47%)
Nov 09, 2020 35200 35600 32400 32400 61 -2600.00(-7.43%)
Nov 06, 2020 35800 36192 34600 35000 20 -1200.00(-3.31%)
Nov 05, 2020 34000 36800 33200 36200 60 +2400.00(+7.10%)
Nov 04, 2020 32600 34400 32200 33800 33 +600.00(+1.81%)
Nov 03, 2020 31200 33400 31200 33200 34 +1400.00(+4.40%)
Nov 02, 2020 32800 33200 31200 31800 39 -1200.00(-3.64%)
Oct 30, 2020 33800 34290 32000 33000 46 -1400.00(-4.07%)
Oct 29, 2020 34800 36800 32800 34400 96 +1400.00(+4.24%)
Oct 28, 2020 35600 35600 32000 33000 87 -2600.00(-7.30%)
Oct 27, 2020 36600 36800 35400 35600 23 -800.00(-2.20%)
Oct 26, 2020 36000 39000 35800 36400 68 -200.00(-0.55%)
Oct 23, 2020 37000 37378 35412 36600 30 -1000.00(-2.66%)
Oct 22, 2020 36000 37800 34800 37600 71 +1000.00(+2.73%)
Oct 21, 2020 37200 37400 35000 36600 54 -800.00(-2.14%)
Oct 20, 2020 37800 39000 36800 37400 38 -600.00(-1.58%)
Oct 19, 2020 38200 39200 36800 38000 45 +200.00(+0.53%)
Oct 16, 2020 38800 39600 37400 37800 28 -1200.00(-3.08%)
Oct 15, 2020 36400 40000 36200 39000 60 +1600.00(+4.28%)
Oct 14, 2020 37400 37982 36600 37400 30 -600.00(-1.58%)
Oct 13, 2020 38400 38600 37400 38000 38 -800.00(-2.06%)
Oct 12, 2020 39400 39600 37600 38800 29 -400.00(-1.02%)
Oct 09, 2020 39400 39600 38200 39200 36 -400.00(-1.01%)
Oct 08, 2020 40200 40600 39400 39600 27 +0.00(+0.00%)
Oct 07, 2020 39000 40600 38800 39600 53 +1000.00(+2.59%)
Oct 06, 2020 43600 44400 38000 38600 200 -1600.00(-3.98%)
Oct 05, 2020 40000 42200 39200 40200 77 -2400.00(-5.63%)
Oct 02, 2020 40800 43000 39800 42600 109 +2000.00(+4.93%)
Oct 01, 2020 39200 41600 39000 40600 115 +2200.00(+5.73%)
Sep 30, 2020 34400 39400 34400 38400 174 +3600.00(+10.34%)
Sep 29, 2020 35800 36400 34400 34800 52 -1000.00(-2.79%)
Sep 28, 2020 36000 36600 35000 35800 69 +800.00(+2.29%)
Sep 25, 2020 36400 36600 35000 35000 59 -1200.00(-3.31%)
Sep 24, 2020 35400 37000 33000 36200 50 +0.00(+0.00%)
Sep 23, 2020 40000 40200 35000 36200 101 -3200.00(-8.12%)
Sep 22, 2020 41600 42000 39000 39400 82 -1400.00(-3.43%)
Sep 21, 2020 39000 42800 38600 40800 89 +400.00(+0.99%)
Sep 18, 2020 41000 43800 39600 40400 229 +1400.00(+3.59%)
Sep 17, 2020 34600 40600 34400 39000 176 +3000.00(+8.33%)
Sep 16, 2020 35200 36600 34200 36000 44 +800.00(+2.27%)
Sep 15, 2020 38000 38000 34200 35200 85 -2600.00(-6.88%)
Sep 14, 2020 35800 39400 35200 37800 134 +3400.00(+9.88%)
Sep 11, 2020 34600 35200 33400 34400 59 +1600.00(+4.88%)
Sep 10, 2020 31600 35600 30800 32800 102 +1800.00(+5.81%)
Sep 09, 2020 31200 32000 30000 31000 48 +1000.00(+3.33%)
Sep 08, 2020 29600 30600 26800 30000 78 -200.00(-0.66%)
Sep 04, 2020 31800 32000 27832 30200 75 -2200.00(-6.79%)
Sep 03, 2020 34600 34600 31000 32400 82 -2600.00(-7.43%)
Sep 02, 2020 36800 37000 33400 35000 233 +2200.00(+6.71%)
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.