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)

2.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 2.750 2.780 2.521 2.620 215,256 -0.16(-5.76%)
Jul 21, 2025 2.760 2.910 2.760 2.780 94,578 +0.01(+0.36%)
Jul 18, 2025 2.780 2.840 2.720 2.770 45,047 +0.00(+0.00%)
Jul 17, 2025 2.750 2.890 2.712 2.770 63,071 +0.00(+0.00%)
Jul 16, 2025 2.730 2.830 2.710 2.770 44,370 -0.01(-0.36%)
Jul 15, 2025 2.780 2.875 2.760 2.780 110,967 -0.19(-6.40%)
Jul 14, 2025 3.080 3.080 2.710 2.970 3,573,266 -0.36(-10.81%)
Jul 11, 2025 3.310 3.452 3.310 3.330 13,360 -0.14(-4.03%)
Jul 10, 2025 3.350 3.480 3.300 3.470 27,483 +0.14(+4.20%)
Jul 09, 2025 3.340 3.386 3.260 3.330 12,491 +0.02(+0.60%)
Jul 08, 2025 3.150 3.390 3.130 3.310 19,909 +0.05(+1.53%)
Jul 07, 2025 3.330 3.380 3.200 3.260 12,216 -0.09(-2.69%)
Jul 03, 2025 3.320 3.390 3.300 3.350 13,472 +0.05(+1.52%)
Jul 02, 2025 3.110 3.340 3.110 3.300 25,829 +0.11(+3.45%)
Jul 01, 2025 3.220 3.240 3.155 3.190 17,274 -0.03(-0.93%)
Jun 30, 2025 3.160 3.290 3.062 3.220 18,589 +0.00(+0.00%)
Jun 27, 2025 3.060 3.250 3.060 3.220 20,087 +0.06(+1.90%)
Jun 26, 2025 3.090 3.250 3.050 3.160 31,232 +0.05(+1.61%)
Jun 25, 2025 3.240 3.380 3.101 3.110 26,155 +0.00(+0.00%)
Jun 24, 2025 3.080 3.247 3.080 3.110 20,093 +0.04(+1.30%)
Jun 23, 2025 3.200 3.270 3.050 3.070 46,328 -0.08(-2.54%)
Jun 20, 2025 3.400 3.450 3.150 3.150 44,244 -0.15(-4.55%)
Jun 18, 2025 3.260 3.400 3.190 3.300 41,233 -0.04(-1.20%)
Jun 17, 2025 3.420 3.420 3.250 3.340 51,536 -0.08(-2.34%)
Jun 16, 2025 3.250 3.550 3.220 3.420 119,474 +0.15(+4.59%)
Jun 13, 2025 3.020 3.500 3.020 3.270 113,473 +0.19(+6.17%)
Jun 12, 2025 2.820 3.140 2.760 3.080 241,357 +0.19(+6.46%)
Jun 11, 2025 2.800 2.990 2.740 2.893 33,601 +0.09(+3.32%)
Jun 10, 2025 2.830 2.980 2.761 2.800 38,988 -0.05(-1.75%)
Jun 09, 2025 2.810 2.910 2.800 2.850 45,762 +0.01(+0.35%)
Jun 06, 2025 2.800 2.890 2.730 2.840 35,471 +0.05(+1.79%)
Jun 05, 2025 2.770 2.920 2.721 2.790 39,224 -0.02(-0.71%)
Jun 04, 2025 2.720 2.878 2.661 2.810 37,505 +0.05(+1.81%)
Jun 03, 2025 2.790 2.940 2.740 2.760 74,600 +0.00(+0.00%)
Jun 02, 2025 2.760 2.870 2.660 2.760 30,528 +0.05(+1.85%)
May 30, 2025 2.740 2.830 2.700 2.710 23,444 -0.08(-2.87%)
May 29, 2025 2.660 2.850 2.630 2.790 52,387 +0.09(+3.33%)
May 28, 2025 2.630 2.780 2.630 2.700 86,279 +0.04(+1.50%)
May 27, 2025 2.650 2.790 2.510 2.660 109,496 -0.03(-1.12%)
May 23, 2025 2.790 2.830 2.530 2.690 158,621 -0.12(-4.27%)
May 22, 2025 2.900 3.090 2.750 2.810 5,469,962 -0.23(-7.57%)
May 21, 2025 3.080 3.142 2.990 3.040 11,926 +0.02(+0.66%)
May 20, 2025 3.170 3.220 2.940 3.020 44,818 -0.14(-4.43%)
May 19, 2025 3.150 3.277 3.070 3.160 46,651 +0.00(+0.00%)
May 16, 2025 3.310 3.440 3.140 3.160 65,288 -0.18(-5.39%)
May 15, 2025 3.300 3.390 3.020 3.340 67,388 -0.11(-3.19%)
May 14, 2025 3.370 3.690 3.295 3.450 98,119 +0.14(+4.29%)
May 13, 2025 2.900 3.460 2.890 3.308 171,704 +0.47(+16.65%)
May 12, 2025 2.550 2.850 2.520 2.836 52,615 +0.25(+9.50%)
May 09, 2025 2.440 2.630 2.437 2.590 13,389 +0.06(+2.37%)
May 08, 2025 2.440 2.600 2.370 2.530 40,048 +0.03(+1.20%)
May 07, 2025 2.660 2.815 2.420 2.500 86,142 -0.19(-7.06%)
May 06, 2025 2.630 2.770 2.610 2.690 24,724 -0.02(-0.74%)
May 05, 2025 2.870 2.940 2.640 2.710 54,597 -0.06(-2.17%)
May 02, 2025 2.940 2.940 2.700 2.770 19,180 +0.08(+2.97%)
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 following
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.