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 (%)
Jan 31, 2023 8.810 9.500 8.400 8.950 125,525 +0.00(+0.00%)
Jan 30, 2023 9.300 9.300 8.890 8.950 6,391 -0.27(-2.93%)
Jan 27, 2023 9.220 9.220 8.990 9.220 10,117 +0.13(+1.43%)
Jan 26, 2023 8.840 9.500 8.700 9.090 31,145 +0.12(+1.34%)
Jan 25, 2023 8.800 9.080 8.700 8.970 8,386 +0.07(+0.73%)
Jan 24, 2023 8.810 9.000 8.700 8.905 5,591 -0.09(-0.95%)
Jan 23, 2023 9.310 9.325 8.800 8.990 10,897 -0.26(-2.81%)
Jan 20, 2023 9.110 9.710 9.110 9.250 29,212 -0.40(-4.15%)
Jan 19, 2023 8.470 9.800 8.070 9.650 91,718 +1.02(+11.82%)
Jan 18, 2023 8.580 9.000 8.380 8.630 19,354 -0.13(-1.48%)
Jan 17, 2023 7.470 8.760 7.470 8.760 49,810 +1.19(+15.72%)
Jan 13, 2023 7.250 7.800 7.250 7.570 16,101 +0.22(+2.99%)
Jan 12, 2023 7.500 7.720 7.100 7.350 17,962 -0.10(-1.34%)
Jan 11, 2023 7.810 8.100 7.400 7.450 43,740 -0.75(-9.15%)
Jan 10, 2023 8.500 8.500 7.900 8.200 73,664 -0.49(-5.64%)
Jan 09, 2023 8.100 11.41 7.720 8.690 561,624 +0.45(+5.46%)
Jan 06, 2023 7.980 8.270 7.820 8.240 16,524 -0.02(-0.24%)
Jan 05, 2023 8.950 8.950 7.850 8.260 32,038 -0.74(-8.22%)
Jan 04, 2023 9.600 9.810 8.930 9.000 46,904 -0.60(-6.25%)
Jan 03, 2023 9.630 10.000 9.310 9.600 31,106 -0.08(-0.83%)
Dec 30, 2022 9.270 10.00 9.250 9.680 69,382 -0.02(-0.21%)
Dec 29, 2022 8.800 9.700 8.372 9.700 208,382 +1.20(+14.12%)
Dec 28, 2022 7.720 9.849 7.340 8.500 270,209 +0.79(+10.32%)
Dec 27, 2022 8.250 8.250 7.590 7.705 124,864 -0.49(-6.04%)
Dec 23, 2022 8.420 8.940 7.650 8.200 296,547 -0.17(-2.03%)
Dec 22, 2022 10.49 10.90 7.791 8.370 867,673 -3.37(-28.71%)
Dec 21, 2022 8.470 15.10 8.120 11.74 20,958,880 +4.27(+57.16%)
Dec 20, 2022 8.510 8.880 6.460 7.470 1,067,659 -0.32(-4.11%)
Dec 19, 2022 10.50 11.00 7.000 7.790 394,818 -0.09(-1.14%)
Dec 16, 2022 9.000 9.110 7.750 7.880 23,100 -0.92(-10.45%)
Dec 15, 2022 9.500 9.680 8.230 8.800 51,606 -1.20(-12.00%)
Dec 14, 2022 10.68 10.90 9.300 10.00 34,492 -0.39(-3.75%)
Dec 13, 2022 10.73 11.51 9.900 10.39 43,439 -0.58(-5.29%)
Dec 12, 2022 10.00 11.20 9.700 10.97 76,600 +0.87(+8.61%)
Dec 09, 2022 10.20 10.50 9.030 10.10 32,943 -0.26(-2.51%)
Dec 08, 2022 11.00 11.00 9.890 10.36 49,727 -0.34(-3.18%)
Dec 07, 2022 10.50 11.48 9.940 10.70 57,204 +0.19(+1.81%)
Dec 06, 2022 12.00 12.00 10.51 10.51 52,191 -0.83(-7.32%)
Dec 05, 2022 12.00 12.40 10.50 11.34 76,860 -0.61(-5.10%)
Dec 02, 2022 12.16 12.35 11.46 11.95 45,637 -0.03(-0.25%)
Dec 01, 2022 13.00 13.07 11.17 11.98 120,840 -1.41(-10.53%)
Nov 30, 2022 13.00 14.50 12.35 13.39 241,540 +1.39(+11.58%)
Nov 29, 2022 11.60 13.49 11.36 12.00 192,553 +0.79(+7.05%)
Nov 28, 2022 10.70 12.00 10.53 11.21 61,964 +0.51(+4.77%)
Nov 25, 2022 10.67 11.37 10.05 10.70 39,161 +0.03(+0.28%)
Nov 23, 2022 9.960 11.12 9.940 10.67 61,164 +1.17(+12.32%)
Nov 22, 2022 9.510 10.10 9.060 9.500 16,960 -0.30(-3.06%)
Nov 21, 2022 9.950 10.09 9.200 9.800 8,389 -0.12(-1.21%)
Nov 18, 2022 10.55 10.55 9.520 9.920 17,514 -0.38(-3.69%)
Nov 17, 2022 9.930 10.60 9.670 10.30 22,652 +0.30(+3.00%)
Nov 16, 2022 10.39 10.40 9.070 10.00 24,415 -0.03(-0.30%)
Nov 15, 2022 10.00 11.50 9.610 10.03 72,340 +0.05(+0.50%)
Nov 14, 2022 10.10 10.49 9.000 9.980 41,146 -0.02(-0.20%)
Nov 11, 2022 9.050 10.30 8.210 10.00 78,634 +1.16(+13.12%)
Nov 10, 2022 8.000 8.960 8.300 8.840 19,941 +0.34(+4.00%)
Nov 09, 2022 9.000 9.280 7.510 8.500 31,151 -0.26(-2.97%)
Nov 08, 2022 9.400 10.10 8.710 8.760 29,768 -0.74(-7.79%)
Nov 07, 2022 9.700 9.930 9.340 9.500 14,479 -0.45(-4.52%)
Nov 04, 2022 10.00 10.19 9.030 9.950 32,099 -0.30(-2.93%)
Nov 03, 2022 10.00 10.50 9.800 10.25 21,224 -0.02(-0.19%)
Nov 02, 2022 10.20 10.63 10.00 10.27 24,214 +0.37(+3.74%)
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.