About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sintx Technologies Inc (NQ: SINT )

3.360 -0.130 (-3.72%)
Streaming Delayed Price Updated: 2:16 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.