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

Sintx Technologies Inc (NQ: SINT )

0.0444 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Apr 01, 2019 570.00 617.40 570.00 602.70 40 +32.70(+5.74%)
Mar 29, 2019 600.00 660.00 510.00 570.00 143 +0.00(+0.00%)
Mar 28, 2019 600.00 630.00 570.00 570.00 129 -30.30(-5.05%)
Mar 27, 2019 630.00 630.00 600.00 600.30 54 +0.30(+0.05%)
Mar 26, 2019 660.30 660.30 540.00 600.00 158 -60.00(-9.09%)
Mar 25, 2019 690.00 690.00 660.00 660.00 36 -12.00(-1.79%)
Mar 22, 2019 712.50 719.10 660.90 672.00 34 -18.00(-2.61%)
Mar 21, 2019 690.00 720.00 660.00 690.00 27 +0.00(+0.00%)
Mar 20, 2019 660.00 720.00 660.00 690.00 33 -30.00(-4.17%)
Mar 19, 2019 690.00 720.00 660.00 720.00 32 +30.00(+4.35%)
Mar 18, 2019 660.00 750.00 660.00 690.00 135 -4.80(-0.69%)
Mar 15, 2019 735.00 735.00 670.80 694.80 24 -25.20(-3.50%)
Mar 14, 2019 720.00 720.00 660.00 720.00 41 +30.00(+4.35%)
Mar 13, 2019 690.00 720.00 660.00 690.00 34 -6.60(-0.95%)
Mar 12, 2019 720.00 723.30 645.00 696.60 126 -23.40(-3.25%)
Mar 11, 2019 750.00 750.00 690.00 720.00 36 +0.00(+0.00%)
Mar 08, 2019 660.00 723.60 660.00 720.00 34 +5.10(+0.71%)
Mar 07, 2019 749.70 749.70 690.00 714.90 51 -5.10(-0.71%)
Mar 06, 2019 743.70 749.70 720.00 720.00 26 -42.60(-5.59%)
Mar 05, 2019 750.00 780.00 660.00 762.60 50 -9.90(-1.28%)
Mar 04, 2019 840.00 840.00 760.80 772.50 70 -37.50(-4.63%)
Mar 01, 2019 810.00 810.00 780.00 810.00 20 +30.00(+3.85%)
Feb 28, 2019 840.00 840.00 750.00 780.00 67 -30.00(-3.70%)
Feb 27, 2019 750.00 840.00 750.00 810.00 101 +90.00(+12.50%)
Feb 26, 2019 720.00 780.00 630.00 720.00 55 -60.00(-7.69%)
Feb 25, 2019 720.00 780.00 720.00 780.00 38 +0.00(+0.00%)
Feb 22, 2019 750.00 780.00 690.00 780.00 44 +0.00(+0.00%)
Feb 21, 2019 795.00 795.00 720.00 780.00 84 +15.00(+1.96%)
Feb 20, 2019 780.00 870.00 735.00 765.00 195 -75.00(-8.93%)
Feb 19, 2019 849.00 900.00 786.00 840.00 109 -30.00(-3.45%)
Feb 15, 2019 840.00 900.00 825.00 870.00 96 +0.00(+0.00%)
Feb 14, 2019 930.00 1050 840.00 870.00 332 -30.00(-3.33%)
Feb 13, 2019 750.00 930.00 750.00 900.00 609 +120.00(+15.38%)
Feb 12, 2019 780.00 810.00 750.00 780.00 188 +30.00(+4.00%)
Feb 11, 2019 690.00 810.00 660.00 750.00 171 +60.00(+8.70%)
Feb 08, 2019 720.00 750.00 630.00 690.00 170 -18.90(-2.67%)
Feb 07, 2019 750.00 750.00 690.00 708.90 127 -41.10(-5.48%)
Feb 06, 2019 630.00 780.00 630.00 750.00 340 +90.00(+13.64%)
Feb 05, 2019 600.00 720.00 600.00 660.00 89 +30.00(+4.76%)
Feb 04, 2019 630.00 660.00 600.00 630.00 71 -30.00(-4.55%)
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.