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

SiNtx Technologies, Inc. - Common Stock (NQ:SINT)

2.570 -0.090 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 2.580 2.700 2.400 2.570 70,195 -0.09(-3.38%)
Mar 31, 2025 2.770 2.860 2.550 2.660 44,649 -0.11(-3.97%)
Mar 28, 2025 2.920 2.938 2.750 2.770 70,450 -0.15(-5.14%)
Mar 27, 2025 2.860 3.020 2.860 2.920 5,315 -0.01(-0.34%)
Mar 26, 2025 2.930 3.010 2.860 2.930 55,910 -0.05(-1.68%)
Mar 25, 2025 2.890 3.000 2.890 2.980 37,901 +0.09(+3.11%)
Mar 24, 2025 2.940 3.170 2.860 2.890 42,952 -0.11(-3.67%)
Mar 21, 2025 2.990 3.010 2.860 3.000 28,759 +0.12(+4.17%)
Mar 20, 2025 2.890 3.070 2.870 2.880 28,676 -0.11(-3.68%)
Mar 19, 2025 2.820 3.019 2.820 2.990 48,385 +0.11(+3.82%)
Mar 18, 2025 3.040 3.230 2.830 2.880 46,414 -0.24(-7.69%)
Mar 17, 2025 3.380 3.380 3.010 3.120 63,926 -0.30(-8.77%)
Mar 14, 2025 3.050 3.550 3.050 3.420 130,892 +0.33(+10.68%)
Mar 13, 2025 3.180 3.230 3.060 3.090 8,559 -0.15(-4.63%)
Mar 12, 2025 3.250 3.350 3.150 3.240 113,144 -0.03(-0.92%)
Mar 11, 2025 3.202 3.290 3.164 3.270 15,269 +0.02(+0.62%)
Mar 10, 2025 3.230 3.380 3.160 3.250 70,146 -0.06(-1.81%)
Mar 07, 2025 3.310 3.420 3.277 3.310 17,429 -0.07(-2.07%)
Mar 06, 2025 3.310 3.750 3.245 3.380 103,634 +0.05(+1.50%)
Mar 05, 2025 3.050 3.420 3.030 3.330 79,617 +0.25(+8.12%)
Mar 04, 2025 2.940 3.150 2.800 3.080 135,338 +0.18(+6.21%)
Mar 03, 2025 3.310 3.415 2.847 2.900 290,419 -0.41(-12.39%)
Feb 28, 2025 4.000 4.173 3.220 3.310 164,172 -0.79(-19.27%)
Feb 27, 2025 4.150 4.690 4.050 4.100 165,553 -0.28(-6.39%)
Feb 26, 2025 4.500 4.500 4.100 4.380 340,890 -1.07(-19.63%)
Feb 25, 2025 5.680 5.800 5.000 5.450 314,518 -0.08(-1.45%)
Feb 24, 2025 4.820 5.900 4.703 5.530 522,847 +0.22(+4.14%)
Feb 21, 2025 5.100 7.360 4.800 5.310 5,527,962 +0.51(+10.62%)
Feb 20, 2025 4.670 4.950 3.980 4.800 1,032,578 -0.02(-0.41%)
Feb 19, 2025 5.280 6.110 4.250 4.820 70,876,600 +2.00(+70.92%)
Feb 18, 2025 2.950 2.990 2.750 2.820 22,399 -0.13(-4.41%)
Feb 14, 2025 2.970 2.990 2.850 2.950 19,508 -0.02(-0.67%)
Feb 13, 2025 2.930 3.000 2.890 2.970 10,128 -0.04(-1.33%)
Feb 12, 2025 2.940 3.022 2.881 3.010 18,513 -0.02(-0.66%)
Feb 11, 2025 3.060 3.150 2.950 3.030 13,521 -0.03(-0.98%)
Feb 10, 2025 3.120 3.230 3.000 3.060 24,665 -0.18(-5.56%)
Feb 07, 2025 3.230 3.260 3.080 3.240 10,838 +0.00(+0.00%)
Feb 06, 2025 3.130 3.240 3.130 3.240 8,364 +0.11(+3.51%)
Feb 05, 2025 3.010 3.130 2.990 3.130 6,648 +0.03(+0.97%)
Feb 04, 2025 3.030 3.160 2.960 3.100 11,656 +0.02(+0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.