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)

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 44,487 +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%)
Jan 02, 2026 3.850 3.862 3.610 3.780 33,812 -0.08(-2.07%)
Dec 31, 2025 3.670 3.980 3.595 3.860 89,407 +0.10(+2.66%)
Dec 30, 2025 3.730 3.800 3.606 3.760 55,719 +0.16(+4.44%)
Dec 29, 2025 3.730 3.827 3.540 3.600 34,967 -0.14(-3.74%)
Dec 26, 2025 3.670 3.740 3.493 3.740 37,262 +0.20(+5.65%)
Dec 24, 2025 3.595 3.620 3.491 3.540 12,546 -0.10(-2.75%)
Dec 23, 2025 3.650 3.672 3.500 3.640 38,147 +0.05(+1.39%)
Dec 22, 2025 3.610 3.780 3.520 3.590 56,707 -0.02(-0.55%)
Dec 19, 2025 3.520 3.695 3.470 3.610 61,621 +0.09(+2.56%)
Dec 18, 2025 3.460 3.640 3.460 3.520 30,936 +0.02(+0.57%)
Dec 17, 2025 3.610 3.645 3.500 3.500 9,018 -0.07(-1.96%)
Dec 16, 2025 3.450 3.655 3.450 3.570 28,133 +0.08(+2.29%)
Dec 15, 2025 3.600 3.750 3.490 3.490 54,458 -0.20(-5.42%)
Dec 12, 2025 3.902 3.902 3.580 3.690 136,819 -0.22(-5.63%)
Dec 11, 2025 4.000 4.040 3.830 3.910 44,794 -0.13(-3.22%)
Dec 10, 2025 4.150 4.172 3.980 4.040 74,102 -0.22(-5.16%)
Dec 09, 2025 4.250 4.420 4.120 4.260 122,714 +0.05(+1.19%)
Dec 08, 2025 4.340 4.460 3.966 4.210 275,138 +0.18(+4.47%)
Dec 05, 2025 3.860 4.080 3.700 4.030 164,481 +0.19(+4.95%)
Dec 04, 2025 3.590 3.880 3.560 3.840 56,213 +0.32(+9.09%)
Dec 03, 2025 3.520 3.580 3.300 3.520 38,568 -0.10(-2.76%)
Dec 02, 2025 3.590 3.630 3.350 3.620 66,332 +0.35(+10.70%)
Dec 01, 2025 3.920 3.990 3.270 3.270 259,791 -0.88(-21.20%)
Nov 28, 2025 3.850 4.230 3.796 4.150 116,861 +0.27(+6.82%)
Nov 26, 2025 3.700 3.950 3.580 3.885 67,715 +0.23(+6.44%)
Nov 25, 2025 3.400 3.700 3.378 3.650 54,522 +0.11(+3.11%)
Nov 24, 2025 3.220 3.550 3.200 3.540 61,044 +0.33(+10.28%)
Nov 21, 2025 3.270 3.270 3.150 3.210 43,549 -0.13(-3.89%)
Nov 20, 2025 3.350 3.500 3.280 3.340 102,685 -0.02(-0.60%)
Nov 19, 2025 3.430 3.460 3.260 3.360 32,172 +0.06(+1.82%)
Nov 18, 2025 3.340 3.420 3.100 3.300 71,884 -0.19(-5.44%)
Nov 17, 2025 3.120 3.490 3.110 3.490 82,933 +0.34(+10.79%)
Nov 14, 2025 3.170 3.224 3.075 3.150 29,606 +0.09(+2.94%)
Nov 13, 2025 3.360 3.463 3.060 3.060 59,078 -0.37(-10.79%)
Nov 12, 2025 3.590 3.730 3.400 3.430 115,645 -0.24(-6.54%)
Nov 11, 2025 3.500 3.780 3.400 3.670 41,853 +0.11(+3.09%)
Nov 10, 2025 3.400 3.650 3.361 3.560 92,986 +0.29(+8.87%)
Nov 07, 2025 3.280 3.410 3.179 3.270 50,288 -0.12(-3.54%)
Nov 06, 2025 3.460 3.530 3.360 3.390 37,666 -0.08(-2.31%)
Nov 05, 2025 3.230 3.490 3.210 3.470 26,810 +0.26(+8.10%)
Nov 04, 2025 3.240 3.390 3.030 3.210 50,450 -0.13(-3.89%)
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.