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

Sintx Technologies Inc (NQ: SINT )

0.0399 -0.0038 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.0516 0.0508 0.0508 0.0495 8,563,186 -0.00(-1.98%)
Mar 27, 2024 0.0500 0.0520 0.0485 0.0505 10,563,806 +0.00(+2.64%)
Mar 26, 2024 0.0486 0.0539 0.0483 0.0492 16,642,748 -0.00(-1.60%)
Mar 25, 2024 0.0447 0.0508 0.0434 0.0500 52,368,636 -0.04(-45.95%)
Mar 22, 2024 0.0940 0.1000 0.0900 0.0925 7,033,204 -0.04(-31.99%)
Mar 21, 2024 0.1430 0.1481 0.1350 0.1360 756,445 -0.01(-3.61%)
Mar 20, 2024 0.1300 0.1430 0.1298 0.1411 2,021,859 +0.01(+8.54%)
Mar 19, 2024 0.1290 0.1340 0.1256 0.1300 290,280 +0.00(+2.12%)
Mar 18, 2024 0.1290 0.1339 0.1216 0.1273 377,869 +0.00(+1.84%)
Mar 15, 2024 0.1290 0.1294 0.1237 0.1250 392,415 -0.00(-1.19%)
Mar 14, 2024 0.1238 0.1300 0.1215 0.1265 319,038 -0.00(-1.17%)
Mar 13, 2024 0.1270 0.1307 0.1221 0.1280 363,407 +0.00(+1.75%)
Mar 12, 2024 0.1280 0.1299 0.1159 0.1258 1,203,223 -0.00(-1.41%)
Mar 11, 2024 0.1340 0.1340 0.1260 0.1276 804,216 -0.00(-3.33%)
Mar 08, 2024 0.1317 0.1332 0.1276 0.1320 632,313 -0.00(-0.23%)
Mar 07, 2024 0.1340 0.1344 0.1277 0.1323 1,179,385 +0.00(+1.77%)
Mar 06, 2024 0.1314 0.1369 0.1289 0.1300 972,286 -0.00(-0.46%)
Mar 05, 2024 0.1355 0.1384 0.1305 0.1306 1,663,743 -0.01(-3.69%)
Mar 04, 2024 0.1400 0.1400 0.1350 0.1356 725,159 -0.00(-2.66%)
Mar 01, 2024 0.1383 0.1398 0.1338 0.1393 419,615 +0.00(+1.16%)
Feb 29, 2024 0.1370 0.1399 0.1360 0.1377 759,776 +0.00(+0.36%)
Feb 28, 2024 0.1400 0.1440 0.1330 0.1372 962,240 -0.01(-3.92%)
Feb 27, 2024 0.1400 0.1456 0.1340 0.1428 1,247,865 +0.01(+4.31%)
Feb 26, 2024 0.1414 0.1450 0.1314 0.1369 2,359,068 -0.00(-3.05%)
Feb 23, 2024 0.1446 0.1446 0.1365 0.1412 1,088,516 +0.00(+0.86%)
Feb 22, 2024 0.1470 0.1489 0.1361 0.1400 3,535,724 -0.01(-6.35%)
Feb 21, 2024 0.1511 0.2298 0.1420 0.1495 25,159,892 +0.00(+1.22%)
Feb 20, 2024 0.1500 0.1500 0.1390 0.1477 825,204 +0.00(+2.14%)
Feb 16, 2024 0.1370 0.1500 0.1370 0.1446 1,285,065 -0.00(-0.75%)
Feb 15, 2024 0.1400 0.1600 0.1330 0.1457 5,283,804 +0.01(+8.41%)
Feb 14, 2024 0.1500 0.1534 0.1344 0.1344 1,319,576 -0.01(-7.05%)
Feb 13, 2024 0.1500 0.1573 0.1445 0.1446 1,567,467 -0.01(-3.86%)
Feb 12, 2024 0.1497 0.1590 0.1451 0.1504 1,794,871 +0.00(+2.66%)
Feb 09, 2024 0.1488 0.1505 0.1430 0.1465 2,033,531 -0.01(-8.49%)
Feb 08, 2024 0.1339 0.1699 0.1310 0.1601 5,534,259 +0.02(+17.20%)
Feb 07, 2024 0.1415 0.1415 0.1302 0.1366 1,981,378 -0.01(-4.07%)
Feb 06, 2024 0.1400 0.1446 0.1371 0.1424 1,749,708 -0.01(-4.11%)
Feb 05, 2024 0.1510 0.1538 0.1416 0.1485 2,725,276 -0.01(-4.38%)
Feb 02, 2024 0.1530 0.1629 0.1490 0.1553 3,426,075 +0.01(+3.53%)
Feb 01, 2024 0.1444 0.1611 0.1403 0.1500 4,700,989 -0.00(-2.60%)
Jan 31, 2024 0.2444 0.2769 0.1500 0.1540 37,051,104 -0.08(-34.50%)
Jan 30, 2024 0.2700 0.2720 0.2300 0.2351 8,227,188 -0.04(-13.69%)
Jan 29, 2024 0.2900 0.2900 0.2701 0.2724 318,696 -0.03(-9.14%)
Jan 26, 2024 0.3060 0.3060 0.2851 0.2998 61,547 +0.01(+3.81%)
Jan 25, 2024 0.2983 0.2983 0.2790 0.2888 194,064 -0.02(-7.70%)
Jan 24, 2024 0.3200 0.3250 0.3107 0.3129 56,596 +0.00(+0.13%)
Jan 23, 2024 0.3200 0.3200 0.3010 0.3125 52,261 +0.00(+0.81%)
Jan 22, 2024 0.2900 0.3199 0.2920 0.3100 83,751 +0.01(+4.77%)
Jan 19, 2024 0.2960 0.3075 0.2950 0.2959 60,272 -0.00(-0.70%)
Jan 18, 2024 0.3000 0.3098 0.2980 0.2980 91,540 -0.00(-0.20%)
Jan 17, 2024 0.3159 0.3224 0.2881 0.2986 420,112 -0.03(-9.52%)
Jan 16, 2024 0.3430 0.3430 0.3220 0.3300 456,412 -0.03(-8.08%)
Jan 12, 2024 0.3700 0.3880 0.3500 0.3590 273,984 -0.02(-5.82%)
Jan 11, 2024 0.3910 0.3919 0.3700 0.3812 187,096 -0.01(-2.73%)
Jan 10, 2024 0.4000 0.4070 0.3601 0.3919 506,536 +0.01(+1.79%)
Jan 09, 2024 0.3925 0.3993 0.3821 0.3850 243,621 -0.01(-1.79%)
Jan 08, 2024 0.3900 0.4020 0.3893 0.3920 448,058 -0.02(-3.73%)
Jan 05, 2024 0.4140 0.4260 0.3820 0.4072 4,305,099 -0.00(-0.54%)
Jan 04, 2024 0.3901 0.4098 0.3900 0.4094 377,614 +0.01(+3.36%)
Jan 03, 2024 0.3900 0.4100 0.3900 0.3961 230,640 +0.01(+2.35%)
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.