Skip to main content

Sintx Technologies Inc (NQ: SINT )

3.550 -0.200 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 54660 56400 45060 51000 9 -5700.00(-10.05%)
Jun 27, 2019 57900 60600 51120 56700 6 +540.00(+0.96%)
Jun 26, 2019 59460 60000 54000 56160 4 -1380.00(-2.40%)
Jun 25, 2019 57180 63000 55200 57540 6 +540.00(+0.95%)
Jun 24, 2019 62760 63000 57000 57000 6 -2400.00(-4.04%)
Jun 21, 2019 58080 66000 54000 59400 14 +5400.00(+10.00%)
Jun 20, 2019 54000 60000 54000 54000 8 -6000.00(-10.00%)
Jun 19, 2019 66000 66000 54000 60000 11 -4800.00(-7.41%)
Jun 18, 2019 66000 69960 61920 64800 13 -1200.00(-1.82%)
Jun 17, 2019 72000 72000 60000 66000 8 -5400.00(-7.56%)
Jun 14, 2019 70800 75000 69600 71400 10 -540.00(-0.75%)
Jun 13, 2019 75840 78000 69000 71940 11 -60.00(-0.08%)
Jun 12, 2019 78000 84000 66000 72000 28 -12000.00(-14.29%)
Jun 11, 2019 102000 138000 84000 84000 141 +0.00(+0.00%)
Jun 10, 2019 90000 90000 84000 84000 1 -5940.00(-6.60%)
Jun 07, 2019 96000 96000 84000 89940 1 -6060.00(-6.31%)
Jun 06, 2019 96000 102000 96000 96000 0 +0.00(+0.00%)
Jun 05, 2019 108000 108000 96000 96000 0 -18000.00(-15.79%)
Jun 04, 2019 108000 114000 102000 114000 0 +6660.00(+6.20%)
Jun 03, 2019 108000 114000 102000 107340 0 +2340.00(+2.23%)
May 31, 2019 108000 114000 103860 105000 0 -3000.00(-2.78%)
May 30, 2019 102000 114000 102000 108000 0 +4140.00(+3.99%)
May 29, 2019 106500 108000 102000 103860 0 +1200.00(+1.17%)
May 28, 2019 117000 120000 102000 102660 0 -11400.00(-9.99%)
May 24, 2019 108000 132000 102000 114060 3 +12060.00(+11.82%)
May 23, 2019 102000 108000 96000 102000 0 +0.00(+0.00%)
May 22, 2019 102000 102000 90000 102000 0 +1260.00(+1.25%)
May 21, 2019 102000 105000 91200 100740 0 -1260.00(-1.24%)
May 20, 2019 108000 108000 96000 102000 0 -11280.00(-9.96%)
May 17, 2019 102060 113940 102000 113280 0 +11280.00(+11.06%)
May 16, 2019 108000 108000 102000 102000 0 -6000.00(-5.56%)
May 15, 2019 108000 114000 102000 108000 0 +0.00(+0.00%)
May 14, 2019 108000 114000 108000 108000 0 +2400.00(+2.27%)
May 13, 2019 114000 120000 105000 105600 0 -7320.00(-6.48%)
May 10, 2019 114000 114000 106620 112920 0 -1080.00(-0.95%)
May 09, 2019 120000 120000 114000 114000 0 -6000.00(-5.00%)
May 08, 2019 126000 126000 114000 120000 0 -600.00(-0.50%)
May 07, 2019 125100 126000 119040 120600 0 +600.00(+0.50%)
May 06, 2019 126000 126000 120000 120000 0 -6000.00(-4.76%)
May 03, 2019 132000 132000 120000 126000 0 +0.00(+0.00%)
May 02, 2019 138000 138000 126000 126000 0 -12000.00(-8.70%)
May 01, 2019 138000 138000 132000 138000 0 +0.00(+0.00%)
Apr 30, 2019 132000 144000 126000 138000 1 +6000.00(+4.55%)
Apr 29, 2019 132000 132000 120000 132000 0 +5400.00(+4.27%)
Apr 26, 2019 137400 138000 126000 126600 0 -5400.00(-4.09%)
Apr 25, 2019 126000 138000 120000 132000 1 +12000.00(+10.00%)
Apr 24, 2019 126000 132000 120000 120000 0 +0.00(+0.00%)
Apr 23, 2019 120000 132000 120000 120000 0 -6000.00(-4.76%)
Apr 22, 2019 120000 126000 114000 126000 0 +5880.00(+4.90%)
Apr 18, 2019 126060 132000 116520 120120 0 -5880.00(-4.67%)
Apr 17, 2019 132000 138000 126000 126000 0 -6000.00(-4.55%)
Apr 16, 2019 132000 138000 126000 132000 0 +0.00(+0.00%)
Apr 15, 2019 132000 144000 120000 132000 1 +4500.00(+3.53%)
Apr 12, 2019 126000 132000 120000 127500 0 -4500.00(-3.41%)
Apr 11, 2019 126000 144000 126000 132000 0 +6000.00(+4.76%)
Apr 10, 2019 129000 129600 120000 126000 0 +0.00(+0.00%)
Apr 09, 2019 132000 132000 120000 126000 0 -300.00(-0.24%)
Apr 08, 2019 128940 137700 117300 126300 0 +1800.00(+1.45%)
Apr 05, 2019 114000 144000 111000 124500 1 +9600.00(+8.36%)
Apr 04, 2019 114000 123000 111300 114900 0 +900.00(+0.79%)
Apr 03, 2019 120000 120000 114000 114000 0 -6000.00(-5.00%)
Apr 02, 2019 126000 132000 108000 120000 0 -540.00(-0.45%)
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.