Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	2.110	2.520	2.084	2.410	52,698	+0.30(+14.22%)
Apr 30, 2026	2.000	2.206	2.000	2.110	67,899	+0.12(+6.03%)
Apr 29, 2026	2.100	2.150	1.990	1.990	61,025	-0.16(-7.44%)
Apr 28, 2026	2.440	2.440	2.090	2.150	79,126	-0.20(-8.51%)
Apr 27, 2026	2.430	2.560	2.350	2.350	15,172	-0.12(-4.86%)
Apr 24, 2026	2.500	2.645	2.470	2.470	19,503	-0.04(-1.59%)
Apr 23, 2026	2.620	2.700	2.510	2.510	21,149	-0.15(-5.64%)
Apr 22, 2026	2.650	2.720	2.610	2.660	22,714	+0.05(+1.92%)
Apr 21, 2026	2.760	2.770	2.610	2.610	24,458	-0.17(-6.12%)
Apr 20, 2026	2.680	2.850	2.680	2.780	21,632	+0.09(+3.35%)
Apr 17, 2026	2.700	2.795	2.640	2.690	20,954	+0.01(+0.37%)
Apr 16, 2026	2.810	2.810	2.600	2.680	27,463	-0.06(-2.19%)
Apr 15, 2026	2.850	2.920	2.720	2.740	23,281	-0.06(-2.14%)
Apr 14, 2026	2.870	2.990	2.800	2.800	28,245	-0.07(-2.44%)
Apr 13, 2026	2.810	3.000	2.742	2.870	146,124	+0.19(+7.09%)
Apr 10, 2026	2.680	2.730	2.650	2.680	12,930	-0.01(-0.37%)
Apr 09, 2026	2.760	2.760	2.620	2.690	32,487	-0.01(-0.37%)
Apr 08, 2026	2.840	2.840	2.700	2.700	21,445	+0.04(+1.50%)
Apr 07, 2026	2.530	2.760	2.480	2.660	17,155	+0.13(+5.14%)
Apr 06, 2026	2.490	2.620	2.490	2.530	11,110	+0.01(+0.40%)
Apr 02, 2026	2.410	2.575	2.410	2.520	7,941	-0.02(-0.79%)
Apr 01, 2026	2.500	2.570	2.500	2.540	8,078	+0.04(+1.49%)
Mar 31, 2026	2.280	2.610	2.250	2.503	37,710	+0.21(+9.29%)
Mar 30, 2026	2.380	2.497	2.220	2.290	14,778	+0.01(+0.44%)
Mar 27, 2026	2.450	2.450	2.260	2.280	21,026	-0.14(-5.79%)
Mar 26, 2026	2.620	2.620	2.380	2.420	28,863	-0.14(-5.47%)
Mar 25, 2026	2.620	2.630	2.550	2.560	8,502	-0.01(-0.39%)
Mar 24, 2026	2.570	2.600	2.500	2.570	13,691	+0.02(+0.78%)
Mar 23, 2026	2.430	2.600	2.410	2.550	44,724	+0.06(+2.41%)
Mar 20, 2026	2.450	2.550	2.430	2.490	26,225	-0.09(-3.49%)
Mar 19, 2026	2.590	2.630	2.350	2.580	146,404	-0.08(-3.01%)
Mar 18, 2026	2.790	2.790	2.650	2.660	13,515	-0.09(-3.27%)
Mar 17, 2026	2.790	2.890	2.730	2.750	26,066	-0.05(-1.79%)
Mar 16, 2026	2.870	2.970	2.800	2.800	43,694	-0.08(-2.78%)
Mar 13, 2026	2.850	2.950	2.820	2.880	30,275	+0.03(+1.05%)
Mar 12, 2026	2.850	2.878	2.750	2.850	25,784	-0.04(-1.55%)
Mar 11, 2026	2.820	2.905	2.749	2.895	24,826	+0.02(+0.87%)
Mar 10, 2026	2.750	2.963	2.700	2.870	50,696	+0.12(+4.36%)
Mar 09, 2026	2.710	2.750	2.640	2.750	34,772	+0.03(+1.10%)
Mar 06, 2026	2.710	2.750	2.680	2.720	28,864	-0.04(-1.63%)
Mar 05, 2026	2.750	2.790	2.710	2.765	37,480	-0.02(-0.90%)
Mar 04, 2026	2.790	2.790	2.740	2.790	21,830	+0.01(+0.36%)
Mar 03, 2026	2.820	2.820	2.710	2.780	33,770	-0.04(-1.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

SiNtx Technologies, Inc. - Common Stock (NQ:SINT)

Historical Prices

Popular Pages