Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sintx Technologies Inc (NQ: SINT )

3.640 +0.090 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 30, 2021 32000 36000 31800 34000 329 +2000.00(+6.25%)
Jul 29, 2021 31800 34178 31000 32000 158 +400.00(+1.27%)
Jul 28, 2021 32800 33400 31000 31600 114 -2600.00(-7.60%)
Jul 27, 2021 30800 40800 30000 34200 2,156 +3400.00(+11.04%)
Jul 26, 2021 31800 32002 30600 30800 10 -1200.00(-3.75%)
Jul 23, 2021 32000 32600 30838 32000 28 -200.00(-0.62%)
Jul 22, 2021 34200 34400 32000 32200 45 -600.00(-1.83%)
Jul 21, 2021 30600 33800 30402 32800 41 +2600.00(+8.61%)
Jul 20, 2021 31200 31400 29400 30200 18 -1200.00(-3.82%)
Jul 19, 2021 28200 32400 28000 31400 115 +2000.00(+6.80%)
Jul 16, 2021 29800 30100 28800 29400 9 -800.00(-2.65%)
Jul 15, 2021 29200 30400 28400 30200 18 +1200.00(+4.14%)
Jul 14, 2021 32200 32358 28000 29000 54 -3600.00(-11.04%)
Jul 13, 2021 33400 33500 32400 32600 10 -1000.00(-2.98%)
Jul 12, 2021 33000 34000 32200 33600 14 +200.00(+0.60%)
Jul 09, 2021 31600 33400 30600 33400 17 +1800.00(+5.70%)
Jul 08, 2021 31000 32034 30400 31600 14 +400.00(+1.28%)
Jul 07, 2021 33600 33600 31000 31200 25 -2000.00(-6.02%)
Jul 06, 2021 34200 34520 32800 33200 28 -1600.00(-4.60%)
Jul 02, 2021 35800 35800 34600 34800 21 -400.00(-1.14%)
Jul 01, 2021 36600 37200 34200 35200 56 -3200.00(-8.33%)
Jun 30, 2021 38000 41100 36400 38400 284 +2600.00(+7.26%)
Jun 29, 2021 35600 38800 35000 35800 109 +1800.00(+5.29%)
Jun 28, 2021 33000 34800 33000 34000 46 +400.00(+1.19%)
Jun 25, 2021 33200 33600 32424 33600 13 +600.00(+1.82%)
Jun 24, 2021 34000 35000 32400 33000 23 -1200.00(-3.51%)
Jun 23, 2021 33800 34800 32600 34200 33 +600.00(+1.79%)
Jun 22, 2021 31600 33600 30600 33600 30 +2000.00(+6.33%)
Jun 21, 2021 31400 31600 30300 31600 20 +0.00(+0.00%)
Jun 18, 2021 30400 32460 30400 31600 29 +800.00(+2.60%)
Jun 17, 2021 30400 31198 29900 30800 18 +400.00(+1.32%)
Jun 16, 2021 30000 31200 29400 30400 23 +400.00(+1.33%)
Jun 15, 2021 30800 31346 30000 30000 13 -800.00(-2.60%)
Jun 14, 2021 31400 32000 30800 30800 16 -400.00(-1.28%)
Jun 11, 2021 32000 32378 31200 31200 9 -800.00(-2.50%)
Jun 10, 2021 33200 34200 31200 32000 22 -1200.00(-3.61%)
Jun 09, 2021 34200 34200 33200 33200 20 -400.00(-1.19%)
Jun 08, 2021 34600 34800 32796 33600 28 -800.00(-2.33%)
Jun 07, 2021 32800 34600 32200 34400 35 +1800.00(+5.52%)
Jun 04, 2021 33600 34000 32200 32600 21 -800.00(-2.40%)
Jun 03, 2021 31800 34600 31000 33400 63 +1000.00(+3.09%)
Jun 02, 2021 30200 32996 30200 32400 40 +1800.00(+5.88%)
Jun 01, 2021 29400 30900 28800 30600 17 +1600.00(+5.52%)
May 28, 2021 30600 31000 28600 29000 16 -1400.00(-4.61%)
May 27, 2021 29400 30600 29000 30400 16 +1000.00(+3.40%)
May 26, 2021 27400 30000 27400 29400 15 +1400.00(+5.00%)
May 25, 2021 28000 28750 27400 28000 6 -200.00(-0.71%)
May 24, 2021 29000 29800 27900 28200 8 -1000.00(-3.42%)
May 21, 2021 28600 29400 28600 29200 5 +600.00(+2.10%)
May 20, 2021 29000 29600 28400 28600 8 -600.00(-2.05%)
May 19, 2021 29400 29600 28600 29200 12 -800.00(-2.67%)
May 18, 2021 28600 30158 28196 30000 13 +1200.00(+4.17%)
May 17, 2021 27200 30200 27010 28800 18 +1400.00(+5.11%)
May 14, 2021 26600 28000 26400 27400 20 +1000.00(+3.79%)
May 13, 2021 27800 30200 26000 26400 30 -1400.00(-5.04%)
May 12, 2021 27000 31200 27000 27800 50 +200.00(+0.72%)
May 11, 2021 26400 30800 25800 27600 79 +400.00(+1.47%)
May 10, 2021 28400 28600 27200 27200 17 -1400.00(-4.90%)
May 07, 2021 28400 29600 28000 28600 18 +200.00(+0.70%)
May 06, 2021 29600 29600 28016 28400 16 -600.00(-2.07%)
May 05, 2021 32200 32200 28600 29000 30 -2800.00(-8.81%)
May 04, 2021 30000 32000 28000 31800 49 +1800.00(+6.00%)
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.