Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sintx Technologies Inc
(NQ:
SINT
)
3.410
-0.080 (-2.29%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 3, 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 (%)
Sep 03, 2024
3.470
3.490
3.325
3.410
18,940
-0.08(-2.29%)
Aug 30, 2024
3.420
3.650
3.280
3.490
44,415
+0.06(+1.75%)
Aug 29, 2024
3.350
3.528
3.225
3.430
42,716
+0.01(+0.29%)
Aug 28, 2024
4.290
4.330
3.250
3.420
258,312
-0.83(-19.45%)
Aug 27, 2024
4.230
4.350
4.030
4.246
796,182
+0.02(+0.38%)
Aug 26, 2024
4.260
4.310
4.100
4.230
24,979
-0.08(-1.86%)
Aug 23, 2024
4.490
4.490
4.200
4.310
43,227
+0.02(+0.47%)
Aug 22, 2024
4.670
4.790
4.130
4.290
109,274
-0.45(-9.49%)
Aug 21, 2024
4.780
4.830
4.360
4.740
217,022
+0.44(+10.23%)
Aug 20, 2024
4.750
4.850
4.140
4.300
71,100
-0.45(-9.47%)
Aug 19, 2024
4.320
4.859
4.320
4.750
49,312
+0.30(+6.74%)
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%)
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
.