Skip to main content

Sintx Technologies Inc (NQ: SINT )

5.100 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.140 5.180 5.006 5.100 16,199 -0.01(-0.20%)
Jul 18, 2024 5.120 5.284 4.982 5.110 54,848 -0.06(-1.16%)
Jul 17, 2024 5.370 5.452 5.080 5.170 32,869 -0.20(-3.72%)
Jul 16, 2024 5.270 5.468 5.250 5.370 13,841 +0.04(+0.75%)
Jul 15, 2024 5.250 5.380 5.190 5.330 28,646 +0.16(+3.09%)
Jul 12, 2024 5.540 5.550 5.110 5.170 43,992 -0.32(-5.83%)
Jul 11, 2024 5.190 5.550 5.010 5.490 167,009 +0.51(+10.24%)
Jul 10, 2024 4.750 5.300 4.750 4.980 130,076 +0.20(+4.18%)
Jul 09, 2024 4.550 4.840 4.523 4.780 56,143 +0.25(+5.52%)
Jul 08, 2024 4.500 4.660 4.350 4.530 42,055 +0.03(+0.67%)
Jul 05, 2024 4.650 4.850 4.440 4.500 30,765 -0.15(-3.23%)
Jul 03, 2024 4.500 4.940 4.500 4.650 41,616 +0.15(+3.33%)
Jul 02, 2024 4.570 4.646 4.310 4.500 61,589 -0.05(-1.10%)
Jul 01, 2024 4.900 5.060 4.540 4.550 125,178 -0.25(-5.21%)
Jun 28, 2024 5.160 5.610 4.800 4.800 107,493 -0.36(-6.98%)
Jun 27, 2024 5.400 5.500 5.020 5.160 89,400 -0.11(-2.09%)
Jun 26, 2024 5.310 5.500 5.220 5.270 35,335 +0.01(+0.19%)
Jun 25, 2024 5.370 5.590 5.150 5.260 45,049 -0.12(-2.23%)
Jun 24, 2024 5.580 5.590 5.193 5.380 68,221 -0.27(-4.78%)
Jun 21, 2024 5.250 5.990 5.190 5.650 161,425 +0.23(+4.24%)
Jun 20, 2024 5.800 6.093 5.300 5.420 62,131 -0.34(-5.90%)
Jun 18, 2024 5.840 6.180 5.410 5.760 181,560 -0.30(-4.95%)
Jun 17, 2024 4.870 6.700 4.800 6.060 753,883 +1.23(+25.47%)
Jun 14, 2024 4.640 5.085 4.630 4.830 78,701 +0.10(+2.11%)
Jun 13, 2024 4.620 4.977 4.400 4.730 98,497 -0.03(-0.63%)
Jun 12, 2024 4.630 5.284 4.630 4.760 167,016 +0.16(+3.48%)
Jun 11, 2024 4.610 4.846 4.250 4.600 109,623 +0.05(+1.10%)
Jun 10, 2024 5.040 5.192 4.500 4.550 156,627 -0.60(-11.65%)
Jun 07, 2024 5.820 5.918 5.050 5.150 102,379 -0.72(-12.27%)
Jun 06, 2024 6.730 6.840 5.830 5.870 102,726 -0.75(-11.33%)
Jun 05, 2024 6.880 7.180 6.550 6.620 176,883 -0.40(-5.70%)
Jun 04, 2024 6.550 7.790 6.550 7.020 292,654 +0.51(+7.83%)
Jun 03, 2024 7.200 7.230 6.510 6.510 152,489 -0.74(-10.21%)
May 31, 2024 7.700 7.880 7.100 7.250 120,000 -0.47(-6.09%)
May 30, 2024 7.890 8.190 6.610 7.720 426,842 -0.10(-1.28%)
May 29, 2024 8.310 8.844 7.620 7.820 312,754 -1.46(-15.73%)
May 28, 2024 9.240 9.740 7.350 9.280 828,937 -4.24(-31.36%)
May 24, 2024 15.72 15.72 13.20 13.52 223,769 -2.50(-15.61%)
May 23, 2024 18.52 22.80 15.20 16.02 504,289 -2.50(-13.50%)
May 22, 2024 18.00 20.40 15.80 18.52 230,851 +0.26(+1.42%)
May 21, 2024 19.20 20.98 17.02 18.26 194,405 -4.32(-19.13%)
May 20, 2024 23.64 24.78 18.84 22.58 714,310 +5.58(+32.82%)
May 17, 2024 28.04 31.18 14.52 17.00 781,774 -11.00(-39.29%)
May 16, 2024 27.04 39.20 22.00 28.00 1,894,078 +2.48(+9.72%)
May 15, 2024 26.66 45.60 20.60 25.52 5,001,988 +14.52(+132.00%)
May 14, 2024 7.680 12.60 6.600 11.00 767,149 +3.24(+41.75%)
May 13, 2024 8.100 8.340 7.340 7.760 72,767 -0.22(-2.76%)
May 10, 2024 9.100 9.260 7.400 7.980 105,780 -0.76(-8.70%)
May 09, 2024 9.000 9.100 8.500 8.740 52,998 -0.14(-1.58%)
May 08, 2024 8.960 9.540 8.560 8.880 58,499 -0.06(-0.67%)
May 07, 2024 8.140 9.200 8.120 8.940 58,888 +0.54(+6.43%)
May 06, 2024 9.200 9.400 8.140 8.400 54,020 -0.98(-10.45%)
May 03, 2024 9.520 9.560 8.800 9.380 52,584 -0.04(-0.42%)
May 02, 2024 9.600 9.980 8.000 9.420 86,099 +0.08(+0.86%)
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.