Skip to main content

Sintx Technologies Inc (NQ: SINT )

0.0508 +0.0003 (+0.59%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3760 0.3780 0.3459 0.3501 172,523 -0.01(-2.78%)
Nov 29, 2023 0.3695 0.3748 0.3600 0.3601 235,420 -0.04(-8.93%)
Nov 28, 2023 0.3900 0.4020 0.3900 0.3954 68,848 +0.01(+1.36%)
Nov 27, 2023 0.4005 0.4099 0.3880 0.3901 89,693 -0.02(-4.85%)
Nov 24, 2023 0.3728 0.4100 0.3728 0.4100 54,606 +0.03(+9.16%)
Nov 22, 2023 0.4000 0.4177 0.3749 0.3756 683,083 -0.01(-3.12%)
Nov 21, 2023 0.4300 0.4500 0.3707 0.3877 203,405 -0.04(-8.78%)
Nov 20, 2023 0.4224 0.4310 0.4000 0.4250 112,163 -0.01(-2.39%)
Nov 17, 2023 0.4376 0.4600 0.4300 0.4354 108,851 +0.01(+2.21%)
Nov 16, 2023 0.4500 0.4500 0.3801 0.4260 232,708 +0.01(+2.16%)
Nov 15, 2023 0.4741 0.5000 0.4101 0.4170 281,915 -0.05(-9.88%)
Nov 14, 2023 0.4990 0.5143 0.4500 0.4627 250,316 -0.03(-6.53%)
Nov 13, 2023 0.4100 0.5300 0.4100 0.4950 464,797 +0.09(+21.29%)
Nov 10, 2023 0.3990 0.5100 0.3939 0.4081 569,082 +0.02(+4.64%)
Nov 09, 2023 0.3700 0.3976 0.3600 0.3900 360,392 +0.02(+6.53%)
Nov 08, 2023 0.3606 0.3976 0.3400 0.3661 245,993 +0.00(+0.00%)
Nov 07, 2023 0.4299 0.4300 0.3501 0.3661 1,123,742 -0.03(-8.48%)
Nov 06, 2023 0.4260 0.4260 0.4000 0.4000 75,248 -0.02(-3.96%)
Nov 03, 2023 0.4201 0.4274 0.4155 0.4165 236,476 -0.00(-0.62%)
Nov 02, 2023 0.4500 0.4700 0.4002 0.4191 178,287 -0.03(-6.93%)
Nov 01, 2023 0.4600 0.4870 0.4400 0.4503 8,435 -0.01(-2.72%)
Oct 31, 2023 0.4300 0.4804 0.4303 0.4629 48,228 +0.02(+5.18%)
Oct 30, 2023 0.4500 0.4620 0.4400 0.4401 95,467 +0.01(+1.80%)
Oct 27, 2023 0.4300 0.4400 0.4300 0.4323 15,013 +0.00(+0.51%)
Oct 26, 2023 0.4462 0.4500 0.4179 0.4301 125,897 -0.00(-0.37%)
Oct 25, 2023 0.4500 0.4501 0.4250 0.4317 75,862 -0.01(-2.24%)
Oct 24, 2023 0.5000 0.5298 0.4200 0.4416 275,747 -0.09(-17.09%)
Oct 23, 2023 0.6090 0.6120 0.5325 0.5326 178,322 -0.05(-8.35%)
Oct 20, 2023 0.5940 0.6200 0.5601 0.5811 114,416 +0.02(+3.49%)
Oct 19, 2023 0.6200 0.6200 0.5600 0.5615 72,069 -0.06(-9.08%)
Oct 18, 2023 0.6600 0.6648 0.6100 0.6176 41,181 -0.04(-6.58%)
Oct 17, 2023 0.7301 0.7680 0.5800 0.6611 216,013 -0.07(-9.45%)
Oct 16, 2023 0.7795 0.7500 0.7200 0.7301 19,550 -0.02(-3.17%)
Oct 13, 2023 0.7585 0.7739 0.6800 0.7540 138,305 -0.03(-3.58%)
Oct 12, 2023 0.8070 0.8800 0.7820 0.7820 118,304 -0.02(-2.49%)
Oct 11, 2023 0.8605 0.9000 0.7550 0.8020 920,006 -0.01(-1.82%)
Oct 10, 2023 0.7400 0.8400 0.7401 0.8169 199,552 +0.08(+10.24%)
Oct 09, 2023 0.7700 0.7998 0.7312 0.7410 15,745 -0.02(-2.50%)
Oct 06, 2023 0.7876 0.7876 0.7501 0.7600 11,484 +0.01(+1.32%)
Oct 05, 2023 0.7800 0.8099 0.7500 0.7501 31,465 -0.01(-1.29%)
Oct 04, 2023 0.7500 0.7700 0.7350 0.7599 16,053 -0.00(-0.05%)
Oct 03, 2023 0.7700 0.7800 0.7600 0.7603 20,618 -0.05(-6.02%)
Oct 02, 2023 0.8101 0.8101 0.7700 0.8090 19,983 -0.00(-0.12%)
Sep 29, 2023 0.8001 0.8101 0.7300 0.8100 51,673 +0.03(+3.54%)
Sep 28, 2023 0.7740 0.8200 0.7740 0.7823 17,073 -0.01(-1.29%)
Sep 27, 2023 0.7900 0.8500 0.7900 0.7925 19,382 -0.01(-0.94%)
Sep 26, 2023 0.7925 0.8380 0.7925 0.8000 14,323 -0.01(-1.23%)
Sep 25, 2023 0.7900 0.8448 0.8100 0.8100 18,494 -0.02(-1.83%)
Sep 22, 2023 0.8050 0.8700 0.7775 0.8251 44,191 -0.02(-1.79%)
Sep 21, 2023 0.8600 0.9000 0.8100 0.8401 64,597 -0.04(-4.56%)
Sep 20, 2023 0.9100 0.9400 0.8800 0.8802 18,907 -0.03(-3.24%)
Sep 19, 2023 0.9100 0.9500 0.8804 0.9097 11,136 -0.05(-5.23%)
Sep 18, 2023 0.9790 0.9900 0.9400 0.9599 7,902 -0.02(-1.95%)
Sep 15, 2023 0.9900 0.9900 0.8600 0.9790 48,918 +0.03(+3.60%)
Sep 14, 2023 0.9850 1.040 0.9200 0.9450 66,095 -0.04(-3.57%)
Sep 13, 2023 1.020 1.060 0.9800 0.9800 18,369 -0.01(-1.08%)
Sep 12, 2023 0.9500 1.006 0.9500 0.9907 7,718 +0.00(+0.00%)
Sep 11, 2023 0.9600 1.010 0.9500 0.9907 14,726 +0.01(+1.06%)
Sep 08, 2023 1.020 1.030 0.9500 0.9803 13,525 -0.05(-4.55%)
Sep 07, 2023 0.9148 1.080 0.9000 1.027 95,786 +0.08(+7.90%)
Sep 06, 2023 0.9600 0.9600 0.9020 0.9518 33,253 +0.02(+2.30%)
Sep 05, 2023 1.000 1.000 0.9100 0.9304 22,787 -0.03(-3.08%)
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.