Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sintx Technologies Inc (NQ: SINT )

4.538 +0.018 (+0.40%)
Streaming Delayed Price Updated: 11:34 AM EST, Nov 27, 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 (%)
Nov 26, 2024 6.010 6.370 4.090 4.520 690,062 -1.82(-28.71%)
Nov 25, 2024 5.550 8.596 5.530 6.340 2,682,122 +1.38(+27.82%)
Nov 22, 2024 4.140 5.579 4.140 4.960 803,336 +0.66(+15.35%)
Nov 21, 2024 3.990 4.300 3.750 4.300 718,034 +0.58(+15.59%)
Nov 20, 2024 3.280 3.840 3.250 3.720 748,466 +0.47(+14.46%)
Nov 19, 2024 3.190 3.600 2.960 3.250 1,431,365 +0.07(+2.20%)
Nov 18, 2024 2.640 3.280 2.470 3.180 51,928,920 +1.14(+55.88%)
Nov 15, 2024 2.160 2.170 2.010 2.040 54,924 -0.15(-6.85%)
Nov 14, 2024 2.170 2.220 2.110 2.190 37,371 +0.02(+0.92%)
Nov 13, 2024 2.370 2.409 2.110 2.170 76,623 -0.20(-8.44%)
Nov 12, 2024 2.710 2.710 2.350 2.370 95,243 -0.32(-11.90%)
Nov 11, 2024 2.900 2.910 2.640 2.690 61,932 -0.20(-6.92%)
Nov 08, 2024 2.900 2.950 2.830 2.890 34,584 -0.00(-0.17%)
Nov 07, 2024 2.830 3.060 2.830 2.895 41,849 +0.06(+2.30%)
Nov 06, 2024 3.040 3.120 2.765 2.830 31,968 -0.07(-2.41%)
Nov 05, 2024 2.940 2.950 2.855 2.900 25,193 -0.03(-1.02%)
Nov 04, 2024 3.120 3.250 2.930 2.930 40,707 -0.19(-6.09%)
Nov 01, 2024 3.090 3.129 3.050 3.120 26,438 -0.02(-0.64%)
Oct 31, 2024 3.120 3.225 3.043 3.140 15,681 +0.02(+0.64%)
Oct 30, 2024 3.170 3.310 3.100 3.120 44,144 -0.09(-2.80%)
Oct 29, 2024 3.270 3.300 2.990 3.210 37,829 -0.05(-1.53%)
Oct 28, 2024 3.210 3.300 3.150 3.260 21,053 +0.05(+1.56%)
Oct 25, 2024 3.230 3.230 3.150 3.210 11,133 +0.03(+0.94%)
Oct 24, 2024 3.310 3.380 3.120 3.180 27,365 -0.18(-5.36%)
Oct 23, 2024 3.250 3.520 3.250 3.360 111,224 +0.14(+4.35%)
Oct 22, 2024 3.210 3.320 3.200 3.220 25,423 -0.05(-1.53%)
Oct 21, 2024 3.250 3.446 3.138 3.270 154,346 +0.02(+0.62%)
Oct 18, 2024 2.960 3.570 2.931 3.250 148,268 +0.34(+11.68%)
Oct 17, 2024 2.990 3.050 2.860 2.910 38,708 -0.06(-2.02%)
Oct 16, 2024 2.910 3.050 2.851 2.970 58,130 +0.08(+2.77%)
Oct 15, 2024 3.110 3.140 2.800 2.890 71,720 -0.22(-7.07%)
Oct 14, 2024 3.180 3.200 3.070 3.110 13,644 -0.07(-2.20%)
Oct 11, 2024 3.110 3.215 3.110 3.180 19,180 +0.08(+2.58%)
Oct 10, 2024 2.820 3.180 2.820 3.100 87,998 +0.33(+11.91%)
Oct 09, 2024 3.120 3.130 2.740 2.770 125,982 -0.37(-11.78%)
Oct 08, 2024 3.130 3.200 3.110 3.140 33,063 -0.01(-0.32%)
Oct 07, 2024 3.250 3.250 3.110 3.150 15,097 -0.08(-2.48%)
Oct 04, 2024 3.210 3.250 3.100 3.230 29,711 +0.01(+0.31%)
Oct 03, 2024 3.210 3.220 3.144 3.220 13,659 +0.02(+0.63%)
Oct 02, 2024 3.080 3.210 3.080 3.200 59,905 +0.06(+1.91%)
Oct 01, 2024 3.410 3.430 3.100 3.140 35,534 -0.12(-3.68%)
Sep 30, 2024 3.380 3.451 3.250 3.260 47,268 -0.17(-4.96%)
Sep 27, 2024 3.420 3.520 3.300 3.430 115,107 -0.03(-0.87%)
Sep 26, 2024 3.340 3.590 3.330 3.460 156,954 +0.14(+4.22%)
Sep 25, 2024 3.500 3.520 3.320 3.320 90,202 -0.07(-2.06%)
Sep 24, 2024 3.530 3.584 3.330 3.390 50,632 -0.17(-4.78%)
Sep 23, 2024 3.500 3.610 3.400 3.560 35,399 +0.10(+2.89%)
Sep 20, 2024 3.630 3.660 3.340 3.460 114,234 -0.18(-4.95%)
Sep 19, 2024 3.740 3.780 3.520 3.640 140,662 +0.09(+2.54%)
Sep 18, 2024 3.760 3.928 3.490 3.550 106,157 -0.20(-5.33%)
Sep 17, 2024 3.760 3.920 3.600 3.750 95,981 +0.10(+2.74%)
Sep 16, 2024 3.810 4.380 3.650 3.650 204,572 -0.42(-10.32%)
Sep 13, 2024 3.450 4.190 3.450 4.070 510,237 +0.60(+17.29%)
Sep 12, 2024 3.500 3.940 3.210 3.470 506,264 +0.18(+5.47%)
Sep 11, 2024 3.500 3.641 3.070 3.290 549,192 -0.39(-10.60%)
Sep 10, 2024 4.180 4.264 3.300 3.680 1,256,436 -0.68(-15.60%)
Sep 09, 2024 5.900 6.980 4.210 4.360 68,666,568 +1.54(+54.61%)
Sep 06, 2024 2.960 2.960 2.750 2.820 32,558 -0.14(-4.73%)
Sep 05, 2024 2.980 3.190 2.920 2.960 39,628 -0.03(-1.00%)
Sep 04, 2024 3.280 3.345 2.900 2.990 39,216 -0.42(-12.32%)
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.