Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sintx Technologies Inc (NQ: SINT )

6.060 +1.230 (+25.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 29, 2019 151.00 156.00 150.00 153.00 239 -2.00(-1.29%)
Nov 27, 2019 160.00 160.00 149.00 155.00 427 -2.98(-1.89%)
Nov 26, 2019 156.00 160.60 152.00 157.98 160 +2.98(+1.92%)
Nov 25, 2019 145.00 164.00 145.00 155.00 1,334 +8.00(+5.44%)
Nov 22, 2019 152.00 152.00 145.00 147.00 306 -5.00(-3.29%)
Nov 21, 2019 152.00 156.00 140.00 152.00 1,081 -5.00(-3.18%)
Nov 20, 2019 165.00 169.00 155.00 157.00 932 -16.00(-9.25%)
Nov 19, 2019 175.00 179.00 161.00 173.00 1,502 -2.00(-1.14%)
Nov 18, 2019 180.00 181.36 172.00 175.00 540 -6.00(-3.31%)
Nov 15, 2019 190.00 192.00 180.00 181.00 897 -14.00(-7.18%)
Nov 14, 2019 205.00 205.00 186.32 195.00 907 +1.00(+0.52%)
Nov 13, 2019 209.00 209.00 184.00 194.00 5,294 +10.00(+5.43%)
Nov 12, 2019 185.00 186.00 182.00 184.00 318 -2.00(-1.08%)
Nov 11, 2019 185.00 186.00 180.00 186.00 251 -1.00(-0.53%)
Nov 08, 2019 184.00 190.00 182.00 187.00 296 +2.00(+1.08%)
Nov 07, 2019 187.00 190.00 175.00 185.00 888 -2.00(-1.07%)
Nov 06, 2019 196.00 196.00 181.00 187.00 768 -5.00(-2.60%)
Nov 05, 2019 205.00 205.00 190.00 192.00 474 -8.00(-4.00%)
Nov 04, 2019 185.00 210.00 181.00 200.00 1,736 -32.00(-13.79%)
Nov 01, 2019 243.00 250.00 229.00 232.00 2,377 -13.16(-5.37%)
Oct 31, 2019 244.00 250.00 244.00 245.16 292 -1.84(-0.74%)
Oct 30, 2019 251.00 253.00 240.00 247.00 479 -6.00(-2.37%)
Oct 29, 2019 256.00 265.00 245.00 253.00 470 -5.00(-1.94%)
Oct 28, 2019 242.00 270.00 242.00 258.00 1,647 +19.00(+7.95%)
Oct 25, 2019 231.00 247.94 228.00 239.00 1,175 +2.00(+0.84%)
Oct 24, 2019 249.00 251.00 229.00 237.00 1,214 -16.00(-6.32%)
Oct 23, 2019 245.00 253.00 241.00 253.00 476 +5.49(+2.22%)
Oct 22, 2019 265.00 265.86 232.00 247.51 1,400 -18.49(-6.95%)
Oct 21, 2019 273.00 274.00 256.00 266.00 1,397 -4.00(-1.48%)
Oct 18, 2019 254.00 275.00 252.72 270.00 3,780 +25.00(+10.20%)
Oct 17, 2019 252.00 278.00 238.00 245.00 5,258 -3.00(-1.21%)
Oct 16, 2019 211.00 270.00 204.00 248.00 8,273 +33.00(+15.35%)
Oct 15, 2019 221.00 233.00 215.00 215.00 1,062 -9.00(-4.02%)
Oct 14, 2019 224.00 237.00 211.00 224.00 2,123 +2.00(+0.90%)
Oct 11, 2019 188.00 242.73 188.00 222.00 3,225 +29.00(+15.03%)
Oct 10, 2019 186.00 195.00 186.00 193.00 458 +7.00(+3.76%)
Oct 09, 2019 189.00 199.00 185.00 186.00 709 -4.00(-2.11%)
Oct 08, 2019 189.00 193.00 175.00 190.00 367 +5.00(+2.70%)
Oct 07, 2019 183.00 191.00 181.00 185.00 502 +0.00(+0.00%)
Oct 04, 2019 194.00 194.98 181.00 185.00 669 -8.00(-4.15%)
Oct 03, 2019 176.00 193.00 171.00 193.00 987 +16.00(+9.04%)
Oct 02, 2019 193.00 197.00 175.00 177.00 1,203 -16.00(-8.29%)
Oct 01, 2019 201.00 201.00 190.00 193.00 579 -8.00(-3.98%)
Sep 30, 2019 199.00 205.00 199.00 201.00 435 +1.00(+0.50%)
Sep 27, 2019 207.00 207.00 200.00 200.00 707 -5.00(-2.44%)
Sep 26, 2019 210.00 213.00 200.00 205.00 867 -7.00(-3.30%)
Sep 25, 2019 205.00 222.00 203.00 212.00 1,382 +11.00(+5.47%)
Sep 24, 2019 237.00 239.00 195.00 201.00 2,164 -38.00(-15.90%)
Sep 23, 2019 249.00 249.00 226.00 239.00 1,671 -1.50(-0.62%)
Sep 20, 2019 251.00 260.00 227.00 240.50 2,828 -12.50(-4.94%)
Sep 19, 2019 269.00 275.00 246.00 253.00 5,012 -19.00(-6.99%)
Sep 18, 2019 280.00 295.00 260.00 272.00 20,313 +22.00(+8.80%)
Sep 17, 2019 241.00 253.00 226.00 250.00 4,828 +11.00(+4.60%)
Sep 16, 2019 233.00 298.00 226.00 239.00 19,351 +4.00(+1.70%)
Sep 13, 2019 202.00 236.00 191.34 235.00 12,984 +23.00(+10.85%)
Sep 12, 2019 249.00 314.00 201.00 212.00 191,678 +62.00(+41.33%)
Sep 11, 2019 147.00 159.00 145.00 150.00 7,964 +6.00(+4.17%)
Sep 10, 2019 150.00 150.00 137.00 144.00 3,102 -7.00(-4.64%)
Sep 09, 2019 181.00 186.00 143.00 151.00 35,861 +13.00(+9.42%)
Sep 06, 2019 147.00 150.00 125.00 138.00 2,301 -10.00(-6.76%)
Sep 05, 2019 145.00 152.00 145.00 148.00 914 +2.00(+1.37%)
Sep 04, 2019 155.00 155.00 140.00 146.00 1,815 -10.00(-6.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.