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

Sintx Technologies Inc (NQ: SINT )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 28, 2019 273.30 282.00 225.30 255.00 1,908 -28.50(-10.05%)
Jun 27, 2019 289.50 303.00 255.60 283.50 1,268 +2.70(+0.96%)
Jun 26, 2019 297.30 300.00 270.00 280.80 888 -6.90(-2.40%)
Jun 25, 2019 285.90 315.00 276.00 287.70 1,241 +2.70(+0.95%)
Jun 24, 2019 313.80 315.00 285.00 285.00 1,393 -12.00(-4.04%)
Jun 21, 2019 290.40 330.00 270.00 297.00 2,941 +27.00(+10.00%)
Jun 20, 2019 270.00 300.00 270.00 270.00 1,615 -30.00(-10.00%)
Jun 19, 2019 330.00 330.00 270.00 300.00 2,285 -24.00(-7.41%)
Jun 18, 2019 330.00 349.80 309.60 324.00 2,704 -6.00(-1.82%)
Jun 17, 2019 360.00 360.00 300.00 330.00 1,753 -27.00(-7.56%)
Jun 14, 2019 354.00 375.00 348.00 357.00 2,096 -2.70(-0.75%)
Jun 13, 2019 379.20 390.00 345.00 359.70 2,296 -0.30(-0.08%)
Jun 12, 2019 390.00 420.00 330.00 360.00 5,709 -60.00(-14.29%)
Jun 11, 2019 510.00 690.00 420.00 420.00 28,241 +0.00(+0.00%)
Jun 10, 2019 450.00 450.00 420.00 420.00 200 -29.70(-6.60%)
Jun 07, 2019 480.00 480.00 420.00 449.70 211 -30.30(-6.31%)
Jun 06, 2019 480.00 510.00 480.00 480.00 58 +0.00(+0.00%)
Jun 05, 2019 540.00 540.00 480.00 480.00 196 -90.00(-15.79%)
Jun 04, 2019 540.00 570.00 510.00 570.00 65 +33.30(+6.20%)
Jun 03, 2019 540.00 570.00 510.00 536.70 50 +11.70(+2.23%)
May 31, 2019 540.00 570.00 519.30 525.00 24 -15.00(-2.78%)
May 30, 2019 510.00 570.00 510.00 540.00 82 +20.70(+3.99%)
May 29, 2019 532.50 540.00 510.00 519.30 39 +6.00(+1.17%)
May 28, 2019 585.00 600.00 510.00 513.30 163 -57.00(-9.99%)
May 24, 2019 540.00 660.00 510.00 570.30 616 +60.30(+11.82%)
May 23, 2019 510.00 540.00 480.00 510.00 46 +0.00(+0.00%)
May 22, 2019 510.00 510.00 450.00 510.00 37 +6.30(+1.25%)
May 21, 2019 510.00 525.00 456.00 503.70 83 -6.30(-1.24%)
May 20, 2019 540.00 540.00 480.00 510.00 79 -56.40(-9.96%)
May 17, 2019 510.30 569.70 510.00 566.40 42 +56.40(+11.06%)
May 16, 2019 540.00 540.00 510.00 510.00 32 -30.00(-5.56%)
May 15, 2019 540.00 570.00 510.00 540.00 37 +0.00(+0.00%)
May 14, 2019 540.00 570.00 540.00 540.00 28 +12.00(+2.27%)
May 13, 2019 570.00 600.00 525.00 528.00 69 -36.60(-6.48%)
May 10, 2019 570.00 570.00 533.10 564.60 78 -5.40(-0.95%)
May 09, 2019 600.00 600.00 570.00 570.00 97 -30.00(-5.00%)
May 08, 2019 630.00 630.00 570.00 600.00 73 -3.00(-0.50%)
May 07, 2019 625.50 630.00 595.20 603.00 55 +3.00(+0.50%)
May 06, 2019 630.00 630.00 600.00 600.00 71 -30.00(-4.76%)
May 03, 2019 660.00 660.00 600.00 630.00 76 +0.00(+0.00%)
May 02, 2019 690.00 690.00 630.00 630.00 112 -60.00(-8.70%)
May 01, 2019 690.00 690.00 660.00 690.00 97 +0.00(+0.00%)
Apr 30, 2019 660.00 720.00 630.00 690.00 245 +30.00(+4.55%)
Apr 29, 2019 660.00 660.00 600.00 660.00 78 +27.00(+4.27%)
Apr 26, 2019 687.00 690.00 630.00 633.00 190 -27.00(-4.09%)
Apr 25, 2019 630.00 690.00 600.00 660.00 318 +60.00(+10.00%)
Apr 24, 2019 630.00 660.00 600.00 600.00 38 +0.00(+0.00%)
Apr 23, 2019 600.00 660.00 600.00 600.00 103 -30.00(-4.76%)
Apr 22, 2019 600.00 630.00 570.00 630.00 64 +29.40(+4.90%)
Apr 18, 2019 630.30 660.00 582.60 600.60 82 -29.40(-4.67%)
Apr 17, 2019 660.00 690.00 630.00 630.00 77 -30.00(-4.55%)
Apr 16, 2019 660.00 690.00 630.00 660.00 45 +0.00(+0.00%)
Apr 15, 2019 660.00 720.00 600.00 660.00 238 +22.50(+3.53%)
Apr 12, 2019 630.00 660.00 600.00 637.50 55 -22.50(-3.41%)
Apr 11, 2019 630.00 720.00 630.00 660.00 88 +30.00(+4.76%)
Apr 10, 2019 645.00 648.00 600.00 630.00 61 +0.00(+0.00%)
Apr 09, 2019 660.00 660.00 600.00 630.00 84 -1.50(-0.24%)
Apr 08, 2019 644.70 688.50 586.50 631.50 59 +9.00(+1.45%)
Apr 05, 2019 570.00 720.00 555.00 622.50 320 +48.00(+8.36%)
Apr 04, 2019 570.00 615.00 556.50 574.50 21 +4.50(+0.79%)
Apr 03, 2019 600.00 600.00 570.00 570.00 36 -30.00(-5.00%)
Apr 02, 2019 630.00 660.00 540.00 600.00 85 -2.70(-0.45%)
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.