Skip to main content

Sintx Technologies Inc (NQ: SINT )

0.0495 -0.0010 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.590 1.620 1.510 1.530 60,405 -0.04(-2.55%)
Jul 28, 2023 1.550 1.580 1.500 1.570 44,811 +0.05(+3.29%)
Jul 27, 2023 1.560 1.600 1.520 1.520 29,078 -0.03(-1.94%)
Jul 26, 2023 1.590 1.610 1.490 1.550 63,083 -0.06(-3.73%)
Jul 25, 2023 1.720 1.720 1.570 1.610 74,725 -0.08(-4.73%)
Jul 24, 2023 1.660 1.820 1.650 1.690 154,559 +0.01(+0.60%)
Jul 21, 2023 1.730 1.730 1.600 1.680 225,053 +0.01(+0.60%)
Jul 20, 2023 1.420 1.750 1.400 1.670 530,997 +0.27(+19.29%)
Jul 19, 2023 1.405 1.420 1.380 1.400 24,718 +0.01(+0.72%)
Jul 18, 2023 1.460 1.470 1.390 1.390 70,643 -0.07(-4.79%)
Jul 17, 2023 1.500 1.500 1.430 1.460 23,908 +0.01(+0.69%)
Jul 14, 2023 1.500 1.500 1.385 1.450 67,710 +0.02(+1.40%)
Jul 13, 2023 1.490 1.500 1.370 1.430 98,583 +0.04(+2.88%)
Jul 12, 2023 1.400 1.410 1.370 1.390 33,207 -0.01(-0.71%)
Jul 11, 2023 1.430 1.430 1.370 1.400 64,215 -0.00(-0.01%)
Jul 10, 2023 1.380 1.430 1.344 1.400 47,528 +0.06(+4.48%)
Jul 07, 2023 1.260 1.350 1.250 1.340 116,571 +0.10(+8.06%)
Jul 06, 2023 1.250 1.265 1.222 1.240 32,906 +0.00(+0.00%)
Jul 05, 2023 1.220 1.280 1.220 1.240 60,703 -0.05(-3.88%)
Jul 03, 2023 1.210 1.290 1.210 1.290 29,581 +0.06(+4.88%)
Jun 30, 2023 1.270 1.290 1.190 1.230 69,495 -0.02(-1.60%)
Jun 29, 2023 1.270 1.280 1.230 1.250 23,724 -0.01(-0.79%)
Jun 28, 2023 1.210 1.280 1.179 1.260 70,385 +0.03(+2.44%)
Jun 27, 2023 1.290 1.291 1.110 1.230 270,012 -0.03(-2.38%)
Jun 26, 2023 1.390 1.410 1.250 1.260 107,702 -0.11(-8.03%)
Jun 23, 2023 1.430 1.430 1.350 1.370 67,121 -0.06(-4.20%)
Jun 22, 2023 1.420 1.450 1.350 1.430 58,952 +0.03(+2.14%)
Jun 21, 2023 1.480 1.480 1.400 1.400 34,954 -0.11(-7.28%)
Jun 20, 2023 1.440 1.525 1.440 1.510 37,896 +0.08(+5.59%)
Jun 16, 2023 1.550 1.550 1.430 1.430 109,600 -0.12(-7.74%)
Jun 15, 2023 1.560 1.590 1.500 1.550 87,507 +0.08(+5.44%)
May 08, 2023 1.410 1.480 1.410 1.470 41,450 +0.03(+2.08%)
May 05, 2023 1.380 1.440 1.380 1.440 85,453 +0.06(+4.35%)
May 04, 2023 1.460 1.480 1.370 1.380 136,776 -0.08(-5.48%)
May 03, 2023 1.520 1.540 1.440 1.460 120,146 -0.08(-5.19%)
May 02, 2023 1.490 1.550 1.488 1.540 102,234 +0.02(+1.32%)
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.