ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 2.800 2.890 2.800 2.820 31,045 -0.07(-2.42%)
Feb 27, 2026 2.900 2.945 2.780 2.890 68,000 -0.04(-1.37%)
Feb 26, 2026 2.910 3.000 2.860 2.930 21,824 -0.01(-0.34%)
Feb 25, 2026 2.970 3.050 2.890 2.940 51,195 -0.03(-1.01%)
Feb 24, 2026 2.940 3.000 2.900 2.970 16,582 +0.03(+1.02%)
Feb 23, 2026 3.030 3.050 2.868 2.940 58,613 -0.09(-2.97%)
Feb 20, 2026 3.200 3.200 3.020 3.030 24,680 -0.17(-5.31%)
Feb 19, 2026 3.100 3.220 2.996 3.200 32,405 +0.20(+6.67%)
Feb 18, 2026 3.040 3.055 2.980 3.000 15,664 +0.01(+0.33%)
Feb 17, 2026 3.050 3.050 2.943 2.990 10,738 -0.04(-1.48%)
Feb 13, 2026 2.720 3.050 2.720 3.035 26,273 +0.31(+11.58%)
Feb 12, 2026 2.880 2.900 2.620 2.720 35,991 -0.20(-6.85%)
Feb 11, 2026 2.887 2.940 2.730 2.920 47,711 +0.04(+1.39%)
Feb 10, 2026 2.900 2.960 2.850 2.880 16,962 -0.06(-2.04%)
Feb 09, 2026 2.992 3.001 2.910 2.940 20,766 +0.00(+0.00%)
Feb 06, 2026 2.890 3.085 2.890 2.940 31,418 +0.04(+1.38%)
Feb 05, 2026 2.970 3.000 2.820 2.900 64,892 -0.17(-5.54%)
Feb 04, 2026 3.060 3.155 3.013 3.070 24,581 -0.08(-2.54%)
Feb 03, 2026 3.160 3.180 3.020 3.150 33,563 -0.01(-0.42%)
Feb 02, 2026 3.220 3.220 3.124 3.163 28,971 -0.05(-1.46%)
Jan 30, 2026 3.150 3.250 3.120 3.210 42,751 -0.03(-0.93%)
Jan 29, 2026 3.260 3.289 3.120 3.240 79,262 -0.08(-2.41%)
Jan 28, 2026 3.400 3.445 3.260 3.320 49,610 -0.11(-3.21%)
Jan 27, 2026 3.420 3.460 3.388 3.430 20,044 -0.03(-0.87%)
Jan 26, 2026 3.470 3.510 3.420 3.460 25,159 -0.05(-1.42%)
Jan 23, 2026 3.560 3.560 3.460 3.510 17,330 -0.05(-1.40%)
Jan 22, 2026 3.550 3.640 3.540 3.560 15,745 -0.01(-0.28%)
Jan 21, 2026 3.635 3.731 3.532 3.570 33,778 -0.02(-0.56%)
Jan 20, 2026 3.770 3.770 3.570 3.590 33,682 -0.15(-4.01%)
Jan 16, 2026 3.670 3.770 3.670 3.740 7,494 +0.07(+1.91%)
Jan 15, 2026 3.690 3.770 3.650 3.670 31,648 -0.02(-0.54%)
Jan 14, 2026 3.740 3.774 3.660 3.690 16,505 -0.10(-2.51%)
Jan 13, 2026 3.860 3.888 3.765 3.785 34,169 -0.04(-1.17%)
Jan 12, 2026 3.740 3.935 3.650 3.830 44,387 +0.05(+1.32%)
Jan 09, 2026 3.805 3.828 3.680 3.780 20,758 -0.05(-1.31%)
Jan 08, 2026 3.970 4.140 3.750 3.830 92,039 -0.10(-2.54%)
Jan 07, 2026 3.770 3.980 3.686 3.930 51,259 +0.20(+5.36%)
Jan 06, 2026 3.640 3.810 3.640 3.730 31,998 +0.04(+1.08%)
Jan 05, 2026 3.830 3.944 3.653 3.690 45,945 -0.09(-2.38%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.