Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Sintx Technologies Inc (NQ: SINT ) 4.450 +0.220 (+5.20%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 4.400 4.500 4.257 4.450 13,554 +0.22(+5.20%) Aug 15, 2024 4.120 4.350 4.110 4.230 17,647 +0.02(+0.48%) Aug 14, 2024 4.230 4.290 4.095 4.210 19,119 -0.09(-2.09%) Aug 13, 2024 4.160 4.530 3.890 4.300 77,339 +0.01(+0.24%) Aug 12, 2024 4.330 4.510 3.910 4.290 41,280 -0.11(-2.50%) Aug 09, 2024 4.650 4.680 4.330 4.400 36,526 -0.16(-3.51%) Aug 08, 2024 4.370 4.660 4.280 4.560 18,944 +0.07(+1.56%) Aug 07, 2024 4.820 4.970 4.370 4.490 16,749 -0.12(-2.60%) Aug 06, 2024 4.760 5.400 4.350 4.610 129,175 +0.08(+1.77%) Aug 05, 2024 4.500 4.610 4.030 4.530 61,891 -0.08(-1.74%) Aug 02, 2024 4.830 5.000 4.525 4.610 38,994 -0.22(-4.55%) Aug 01, 2024 5.150 5.146 4.830 4.830 11,446 -0.26(-5.11%) Jul 31, 2024 5.070 5.258 4.890 5.090 12,554 +0.02(+0.39%) Jul 30, 2024 4.950 5.100 4.940 5.070 19,418 +0.09(+1.81%) Jul 29, 2024 5.019 5.310 4.930 4.980 61,950 -0.29(-5.50%) Jul 26, 2024 4.970 5.540 4.851 5.270 121,826 +0.30(+6.04%) Jul 25, 2024 5.050 5.118 4.894 4.970 14,627 -0.11(-2.17%) Jul 24, 2024 5.030 5.140 4.980 5.080 19,978 -0.03(-0.59%) Jul 23, 2024 4.730 5.110 4.730 5.110 18,227 +0.13(+2.61%) Jul 22, 2024 5.000 5.222 4.781 4.980 99,404 -0.12(-2.35%) Jul 19, 2024 5.140 5.180 5.006 5.100 16,199 -0.01(-0.20%) Jul 18, 2024 5.120 5.284 4.982 5.110 54,848 -0.06(-1.16%) Jul 17, 2024 5.370 5.452 5.080 5.170 32,869 -0.20(-3.72%) Jul 16, 2024 5.270 5.468 5.250 5.370 13,841 +0.04(+0.75%) Jul 15, 2024 5.250 5.380 5.190 5.330 28,646 +0.16(+3.09%) Jul 12, 2024 5.540 5.550 5.110 5.170 43,992 -0.32(-5.83%) Jul 11, 2024 5.190 5.550 5.010 5.490 167,009 +0.51(+10.24%) Jul 10, 2024 4.750 5.300 4.750 4.980 130,076 +0.20(+4.18%) Jul 09, 2024 4.550 4.840 4.523 4.780 56,143 +0.25(+5.52%) Jul 08, 2024 4.500 4.660 4.350 4.530 42,055 +0.03(+0.67%) Jul 05, 2024 4.650 4.850 4.440 4.500 30,765 -0.15(-3.23%) Jul 03, 2024 4.500 4.940 4.500 4.650 41,616 +0.15(+3.33%) Jul 02, 2024 4.570 4.646 4.310 4.500 61,589 -0.05(-1.10%) Jul 01, 2024 4.900 5.060 4.540 4.550 125,178 -0.25(-5.21%) Jun 28, 2024 5.160 5.610 4.800 4.800 107,493 -0.36(-6.98%) Jun 27, 2024 5.400 5.500 5.020 5.160 89,400 -0.11(-2.09%) Jun 26, 2024 5.310 5.500 5.220 5.270 35,335 +0.01(+0.19%) Jun 25, 2024 5.370 5.590 5.150 5.260 45,049 -0.12(-2.23%) Jun 24, 2024 5.580 5.590 5.193 5.380 68,221 -0.27(-4.78%) Jun 21, 2024 5.250 5.990 5.190 5.650 161,425 +0.23(+4.24%) Jun 20, 2024 5.800 6.093 5.300 5.420 62,131 -0.34(-5.90%) Jun 18, 2024 5.840 6.180 5.410 5.760 181,560 -0.30(-4.95%) Jun 17, 2024 4.870 6.700 4.800 6.060 753,883 +1.23(+25.47%) Jun 14, 2024 4.640 5.085 4.630 4.830 78,701 +0.10(+2.11%) Jun 13, 2024 4.620 4.977 4.400 4.730 98,497 -0.03(-0.63%) Jun 12, 2024 4.630 5.284 4.630 4.760 167,016 +0.16(+3.48%) Jun 11, 2024 4.610 4.846 4.250 4.600 109,623 +0.05(+1.10%) Jun 10, 2024 5.040 5.192 4.500 4.550 156,627 -0.60(-11.65%) Jun 07, 2024 5.820 5.918 5.050 5.150 102,379 -0.72(-12.27%) Jun 06, 2024 6.730 6.840 5.830 5.870 102,726 -0.75(-11.33%) Jun 05, 2024 6.880 7.180 6.550 6.620 176,883 -0.40(-5.70%) Jun 04, 2024 6.550 7.790 6.550 7.020 292,654 +0.51(+7.83%) 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.