Sintx Technologies Inc (NQ: SINT )

3.160 -0.050 (-1.56%)
Streaming Delayed Price Updated: 3:14 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 3.270 3.300 2.990 3.210 37,829 -0.05(-1.53%)
Oct 28, 2024 3.210 3.300 3.150 3.260 21,053 +0.05(+1.56%)
Oct 25, 2024 3.230 3.230 3.150 3.210 11,133 +0.03(+0.94%)
Oct 24, 2024 3.310 3.380 3.120 3.180 27,365 -0.18(-5.36%)
Oct 23, 2024 3.250 3.520 3.250 3.360 111,224 +0.14(+4.35%)
Oct 22, 2024 3.210 3.320 3.200 3.220 25,423 -0.05(-1.53%)
Oct 21, 2024 3.250 3.446 3.138 3.270 154,346 +0.02(+0.62%)
Oct 18, 2024 2.960 3.570 2.931 3.250 148,268 +0.34(+11.68%)
Oct 17, 2024 2.990 3.050 2.860 2.910 38,708 -0.06(-2.02%)
Oct 16, 2024 2.910 3.050 2.851 2.970 58,130 +0.08(+2.77%)
Oct 15, 2024 3.110 3.140 2.800 2.890 71,720 -0.22(-7.07%)
Oct 14, 2024 3.180 3.200 3.070 3.110 13,644 -0.07(-2.20%)
Oct 11, 2024 3.110 3.215 3.110 3.180 19,180 +0.08(+2.58%)
Oct 10, 2024 2.820 3.180 2.820 3.100 87,998 +0.33(+11.91%)
Oct 09, 2024 3.120 3.130 2.740 2.770 125,982 -0.37(-11.78%)
Oct 08, 2024 3.130 3.200 3.110 3.140 33,063 -0.01(-0.32%)
Oct 07, 2024 3.250 3.250 3.110 3.150 15,097 -0.08(-2.48%)
Oct 04, 2024 3.210 3.250 3.100 3.230 29,711 +0.01(+0.31%)
Oct 03, 2024 3.210 3.220 3.144 3.220 13,659 +0.02(+0.63%)
Oct 02, 2024 3.080 3.210 3.080 3.200 59,905 +0.06(+1.91%)
Oct 01, 2024 3.410 3.430 3.100 3.140 35,534 -0.12(-3.68%)
Sep 30, 2024 3.380 3.451 3.250 3.260 47,268 -0.17(-4.96%)
Sep 27, 2024 3.420 3.520 3.300 3.430 115,107 -0.03(-0.87%)
Sep 26, 2024 3.340 3.590 3.330 3.460 156,954 +0.14(+4.22%)
Sep 25, 2024 3.500 3.520 3.320 3.320 90,202 -0.07(-2.06%)
Sep 24, 2024 3.530 3.584 3.330 3.390 50,632 -0.17(-4.78%)
Sep 23, 2024 3.500 3.610 3.400 3.560 35,399 +0.10(+2.89%)
Sep 20, 2024 3.630 3.660 3.340 3.460 114,234 -0.18(-4.95%)
Sep 19, 2024 3.740 3.780 3.520 3.640 140,662 +0.09(+2.54%)
Sep 18, 2024 3.760 3.928 3.490 3.550 106,157 -0.20(-5.33%)
Sep 17, 2024 3.760 3.920 3.600 3.750 95,981 +0.10(+2.74%)
Sep 16, 2024 3.810 4.380 3.650 3.650 204,572 -0.42(-10.32%)
Sep 13, 2024 3.450 4.190 3.450 4.070 510,237 +0.60(+17.29%)
Sep 12, 2024 3.500 3.940 3.210 3.470 506,264 +0.18(+5.47%)
Sep 11, 2024 3.500 3.641 3.070 3.290 549,192 -0.39(-10.60%)
Sep 10, 2024 4.180 4.264 3.300 3.680 1,256,436 -0.68(-15.60%)
Sep 09, 2024 5.900 6.980 4.210 4.360 68,666,568 +1.54(+54.61%)
Sep 06, 2024 2.960 2.960 2.750 2.820 32,558 -0.14(-4.73%)
Sep 05, 2024 2.980 3.190 2.920 2.960 39,628 -0.03(-1.00%)
Sep 04, 2024 3.280 3.345 2.900 2.990 39,216 -0.42(-12.32%)
Sep 03, 2024 3.470 3.490 3.325 3.410 18,940 -0.08(-2.29%)
Aug 30, 2024 3.420 3.650 3.280 3.490 44,415 +0.06(+1.75%)
Aug 29, 2024 3.350 3.528 3.225 3.430 42,716 +0.01(+0.29%)
Aug 28, 2024 4.290 4.330 3.250 3.420 258,312 -0.83(-19.45%)
Aug 27, 2024 4.230 4.350 4.030 4.246 796,182 +0.02(+0.38%)
Aug 26, 2024 4.260 4.310 4.100 4.230 24,979 -0.08(-1.86%)
Aug 23, 2024 4.490 4.490 4.200 4.310 43,227 +0.02(+0.47%)
Aug 22, 2024 4.670 4.790 4.130 4.290 109,274 -0.45(-9.49%)
Aug 21, 2024 4.780 4.830 4.360 4.740 217,022 +0.44(+10.23%)
Aug 20, 2024 4.750 4.850 4.140 4.300 71,100 -0.45(-9.47%)
Aug 19, 2024 4.320 4.859 4.320 4.750 49,312 +0.30(+6.74%)
Aug 16, 2024 4.400 4.500 4.257 4.450 13,554 +0.22(+5.20%)
Aug 15, 2024 4.120 4.350 4.110 4.230 17,647 +0.02(+0.48%)
Aug 14, 2024 4.230 4.290 4.095 4.210 19,119 -0.09(-2.09%)
Aug 13, 2024 4.160 4.530 3.890 4.300 77,339 +0.01(+0.24%)
Aug 12, 2024 4.330 4.510 3.910 4.290 41,280 -0.11(-2.50%)
Aug 09, 2024 4.650 4.680 4.330 4.400 36,526 -0.16(-3.51%)
Aug 08, 2024 4.370 4.660 4.280 4.560 18,944 +0.07(+1.56%)
Aug 07, 2024 4.820 4.970 4.370 4.490 16,749 -0.12(-2.60%)
Aug 06, 2024 4.760 5.400 4.350 4.610 129,175 +0.08(+1.77%)
Aug 05, 2024 4.500 4.610 4.030 4.530 61,891 -0.08(-1.74%)
Aug 02, 2024 4.830 5.000 4.525 4.610 38,994 -0.22(-4.55%)
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.