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

SiNtx Technologies, Inc. - Common Stock (NQ:SINT)

2.500 -0.190 (-7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 (%)
May 07, 2025 2.660 2.815 2.420 2.500 86,142 -0.19(-7.06%)
May 06, 2025 2.630 2.770 2.610 2.690 24,724 -0.02(-0.74%)
May 05, 2025 2.870 2.940 2.640 2.710 54,597 -0.06(-2.17%)
May 02, 2025 2.940 2.940 2.700 2.770 19,180 +0.08(+2.97%)
May 01, 2025 3.080 3.080 2.670 2.690 61,560 -0.21(-7.24%)
Apr 30, 2025 2.680 2.970 2.419 2.900 142,275 +0.51(+21.34%)
Apr 29, 2025 2.420 2.540 2.380 2.390 17,241 -0.06(-2.45%)
Apr 28, 2025 2.580 2.580 2.370 2.450 42,031 -0.13(-5.04%)
Apr 25, 2025 2.710 2.710 2.487 2.580 36,619 -0.14(-5.15%)
Apr 24, 2025 2.190 2.780 2.113 2.720 233,511 +0.48(+21.43%)
Apr 23, 2025 1.800 2.250 1.794 2.240 259,384 +0.49(+28.00%)
Apr 22, 2025 1.760 1.850 1.715 1.750 40,497 -0.03(-1.69%)
Apr 21, 2025 1.740 1.810 1.719 1.780 43,940 +0.03(+1.71%)
Apr 17, 2025 1.730 1.818 1.720 1.750 47,203 +0.02(+1.16%)
Apr 16, 2025 1.760 1.828 1.710 1.730 62,153 -0.07(-3.89%)
Apr 15, 2025 1.820 1.930 1.780 1.800 27,478 -0.05(-2.70%)
Apr 14, 2025 1.870 1.910 1.810 1.850 80,672 -0.05(-2.63%)
Apr 11, 2025 1.890 1.930 1.850 1.900 13,804 -0.03(-1.55%)
Apr 10, 2025 2.100 2.140 1.810 1.930 77,517 -0.15(-7.21%)
Apr 09, 2025 1.940 2.100 1.850 2.080 55,889 +0.13(+6.67%)
Apr 08, 2025 2.050 2.050 1.930 1.950 125,711 -0.15(-7.14%)
Apr 07, 2025 2.000 2.150 1.910 2.100 38,443 +0.04(+1.94%)
Apr 04, 2025 2.470 2.630 2.000 2.060 270,527 -0.44(-17.60%)
Apr 03, 2025 2.530 2.950 2.410 2.500 142,096 -0.09(-3.47%)
Apr 02, 2025 2.520 2.641 2.430 2.590 41,363 +0.02(+0.78%)
Apr 01, 2025 2.580 2.700 2.400 2.570 70,195 -0.09(-3.38%)
Mar 31, 2025 2.770 2.860 2.550 2.660 44,649 -0.11(-3.97%)
Mar 28, 2025 2.920 2.938 2.750 2.770 70,450 -0.15(-5.14%)
Mar 27, 2025 2.860 3.020 2.860 2.920 5,315 -0.01(-0.34%)
Mar 26, 2025 2.930 3.010 2.860 2.930 57,613 -0.05(-1.68%)
Mar 25, 2025 2.890 3.000 2.890 2.980 37,901 +0.09(+3.11%)
Mar 24, 2025 2.940 3.170 2.860 2.890 42,952 -0.11(-3.67%)
Mar 21, 2025 2.990 3.010 2.860 3.000 28,759 +0.12(+4.17%)
Mar 20, 2025 2.890 3.070 2.870 2.880 28,676 -0.11(-3.68%)
Mar 19, 2025 2.820 3.019 2.820 2.990 48,385 +0.11(+3.82%)
Mar 18, 2025 3.040 3.230 2.830 2.880 46,414 -0.24(-7.69%)
Mar 17, 2025 3.380 3.380 3.010 3.120 63,926 -0.30(-8.77%)
Mar 14, 2025 3.050 3.550 3.050 3.420 130,892 +0.33(+10.68%)
Mar 13, 2025 3.180 3.230 3.060 3.090 8,559 -0.15(-4.63%)
Mar 12, 2025 3.250 3.350 3.150 3.240 113,144 -0.03(-0.92%)
Mar 11, 2025 3.202 3.290 3.164 3.270 15,269 +0.02(+0.62%)
Mar 10, 2025 3.230 3.380 3.160 3.250 70,146 -0.06(-1.81%)
Mar 07, 2025 3.310 3.420 3.277 3.310 17,429 -0.07(-2.07%)
Mar 06, 2025 3.310 3.750 3.245 3.380 103,634 +0.05(+1.50%)
Mar 05, 2025 3.050 3.420 3.030 3.330 79,619 +0.25(+8.12%)
Mar 04, 2025 2.940 3.150 2.800 3.080 135,338 +0.18(+6.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.