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

Sintx Technologies Inc (NQ: SINT )

0.0399 -0.0038 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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%)
Feb 01, 2019 660.00 690.00 600.00 660.00 32 +30.00(+4.76%)
Jan 31, 2019 630.00 690.00 573.60 630.00 85 +30.00(+5.00%)
Jan 30, 2019 570.00 630.00 570.00 600.00 25 +6.90(+1.16%)
Jan 29, 2019 573.00 626.70 570.00 593.10 18 -6.90(-1.15%)
Jan 28, 2019 600.00 630.00 570.00 600.00 31 -27.00(-4.31%)
Jan 25, 2019 600.00 630.00 585.00 627.00 29 +33.30(+5.61%)
Jan 24, 2019 606.00 630.00 593.70 593.70 43 -36.30(-5.76%)
Jan 23, 2019 630.00 630.00 600.00 630.00 44 +3.00(+0.48%)
Jan 22, 2019 636.00 644.70 600.00 627.00 54 +0.00(+0.00%)
Jan 18, 2019 600.00 645.00 600.00 627.00 86 -3.00(-0.48%)
Jan 17, 2019 630.00 659.40 606.00 630.00 20 -14.10(-2.19%)
Jan 16, 2019 660.00 660.00 600.00 644.10 53 -4.20(-0.65%)
Jan 15, 2019 660.00 660.00 630.00 648.30 48 +3.60(+0.56%)
Jan 14, 2019 660.00 689.70 600.00 644.70 60 +14.70(+2.33%)
Jan 11, 2019 720.00 720.00 630.00 630.00 68 -48.00(-7.08%)
Jan 10, 2019 690.00 750.00 667.50 678.00 71 -42.00(-5.83%)
Jan 09, 2019 600.00 720.00 600.00 720.00 269 +90.00(+14.29%)
Jan 08, 2019 600.00 630.00 600.00 630.00 52 -30.00(-4.55%)
Jan 07, 2019 630.00 660.00 600.00 660.00 58 +15.00(+2.33%)
Jan 04, 2019 570.00 645.00 570.00 645.00 67 +75.00(+13.16%)
Jan 03, 2019 600.00 630.00 540.00 570.00 76 +0.00(+0.00%)
Jan 02, 2019 480.00 600.00 480.00 570.00 27 +30.00(+5.56%)
Dec 31, 2018 510.00 540.00 480.00 540.00 114 +45.00(+9.09%)
Dec 28, 2018 585.00 585.00 492.00 495.00 79 -45.00(-8.33%)
Dec 27, 2018 570.00 659.70 492.60 540.00 23 -14.40(-2.60%)
Dec 26, 2018 525.00 567.90 488.10 554.40 18 +44.40(+8.71%)
Dec 24, 2018 480.00 540.00 480.00 510.00 26 -15.00(-2.86%)
Dec 21, 2018 561.00 561.00 480.00 525.00 57 -22.80(-4.16%)
Dec 20, 2018 600.00 600.00 540.00 547.80 70 -52.20(-8.70%)
Dec 19, 2018 600.00 630.00 540.00 600.00 66 +30.00(+5.26%)
Dec 18, 2018 660.00 690.00 540.00 570.00 109 -81.30(-12.48%)
Dec 17, 2018 697.50 697.50 637.20 651.30 38 -38.70(-5.61%)
Dec 14, 2018 645.00 720.00 630.00 690.00 33 +6.60(+0.97%)
Dec 13, 2018 660.00 717.00 646.50 683.40 55 +23.40(+3.55%)
Dec 12, 2018 672.00 672.00 645.00 660.00 54 -12.00(-1.79%)
Dec 11, 2018 690.00 715.80 660.00 672.00 26 -16.80(-2.44%)
Dec 10, 2018 720.00 720.00 672.00 688.80 83 +28.80(+4.36%)
Dec 07, 2018 750.00 750.00 660.00 660.00 45 -30.00(-4.35%)
Dec 06, 2018 780.00 780.00 660.00 690.00 66 -90.00(-11.54%)
Dec 04, 2018 780.00 780.00 720.00 780.00 62 +30.00(+4.00%)
Dec 03, 2018 780.00 780.00 750.00 750.00 89 +0.00(+0.00%)
Nov 30, 2018 750.00 810.00 750.00 750.00 53 -60.00(-7.41%)
Nov 29, 2018 750.00 810.00 750.00 810.00 30 +6.00(+0.75%)
Nov 28, 2018 759.00 810.00 750.00 804.00 40 -6.00(-0.74%)
Nov 27, 2018 810.00 840.00 780.00 810.00 81 +11.10(+1.39%)
Nov 26, 2018 840.00 855.00 780.30 798.90 159 +18.90(+2.42%)
Nov 23, 2018 750.00 840.00 720.00 780.00 165 +30.00(+4.00%)
Nov 21, 2018 750.00 750.00 750.00 0 +60.00(+8.70%)
Nov 20, 2018 750.00 750.00 660.00 690.00 62 -30.00(-4.17%)
Nov 19, 2018 750.00 750.00 630.00 720.00 103 -30.00(-4.00%)
Nov 16, 2018 750.00 810.00 720.00 750.00 46 -30.00(-3.85%)
Nov 15, 2018 780.00 870.00 720.00 780.00 143 -60.00(-7.14%)
Nov 14, 2018 870.00 870.00 780.00 840.00 49 -9.00(-1.06%)
Nov 13, 2018 810.00 905.10 780.00 849.00 77 +9.00(+1.07%)
Nov 12, 2018 840.00 900.00 780.00 840.00 53 +24.00(+2.94%)
Nov 09, 2018 810.00 915.00 780.00 816.00 105 +28.50(+3.62%)
Nov 08, 2018 840.00 870.00 781.50 787.50 45 -22.50(-2.78%)
Nov 07, 2018 810.00 840.00 780.00 810.00 78 -84.30(-9.43%)
Nov 06, 2018 900.00 934.50 789.00 894.30 97 -65.70(-6.84%)
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.