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 30, 2023 0.3760 0.3780 0.3459 0.3501 172,523 -0.01(-2.78%)
Nov 29, 2023 0.3695 0.3748 0.3600 0.3601 235,420 -0.04(-8.93%)
Nov 28, 2023 0.3900 0.4020 0.3900 0.3954 68,848 +0.01(+1.36%)
Nov 27, 2023 0.4005 0.4099 0.3880 0.3901 89,693 -0.02(-4.85%)
Nov 24, 2023 0.3728 0.4100 0.3728 0.4100 54,606 +0.03(+9.16%)
Nov 22, 2023 0.4000 0.4177 0.3749 0.3756 683,083 -0.01(-3.12%)
Nov 21, 2023 0.4300 0.4500 0.3707 0.3877 203,405 -0.04(-8.78%)
Nov 20, 2023 0.4224 0.4310 0.4000 0.4250 112,163 -0.01(-2.39%)
Nov 17, 2023 0.4376 0.4600 0.4300 0.4354 108,851 +0.01(+2.21%)
Nov 16, 2023 0.4500 0.4500 0.3801 0.4260 232,708 +0.01(+2.16%)
Nov 15, 2023 0.4741 0.5000 0.4101 0.4170 281,915 -0.05(-9.88%)
Nov 14, 2023 0.4990 0.5143 0.4500 0.4627 250,316 -0.03(-6.53%)
Nov 13, 2023 0.4100 0.5300 0.4100 0.4950 464,797 +0.09(+21.29%)
Nov 10, 2023 0.3990 0.5100 0.3939 0.4081 569,082 +0.02(+4.64%)
Nov 09, 2023 0.3700 0.3976 0.3600 0.3900 360,392 +0.02(+6.53%)
Nov 08, 2023 0.3606 0.3976 0.3400 0.3661 245,993 +0.00(+0.00%)
Nov 07, 2023 0.4299 0.4300 0.3501 0.3661 1,123,742 -0.03(-8.48%)
Nov 06, 2023 0.4260 0.4260 0.4000 0.4000 75,248 -0.02(-3.96%)
Nov 03, 2023 0.4201 0.4274 0.4155 0.4165 236,476 -0.00(-0.62%)
Nov 02, 2023 0.4500 0.4700 0.4002 0.4191 178,287 -0.03(-6.93%)
Nov 01, 2023 0.4600 0.4870 0.4400 0.4503 8,435 -0.01(-2.72%)
Oct 31, 2023 0.4300 0.4804 0.4303 0.4629 48,228 +0.02(+5.18%)
Oct 30, 2023 0.4500 0.4620 0.4400 0.4401 95,467 +0.01(+1.80%)
Oct 27, 2023 0.4300 0.4400 0.4300 0.4323 15,013 +0.00(+0.51%)
Oct 26, 2023 0.4462 0.4500 0.4179 0.4301 125,897 -0.00(-0.37%)
Oct 25, 2023 0.4500 0.4501 0.4250 0.4317 75,862 -0.01(-2.24%)
Oct 24, 2023 0.5000 0.5298 0.4200 0.4416 275,747 -0.09(-17.09%)
Oct 23, 2023 0.6090 0.6120 0.5325 0.5326 178,322 -0.05(-8.35%)
Oct 20, 2023 0.5940 0.6200 0.5601 0.5811 114,416 +0.02(+3.49%)
Oct 19, 2023 0.6200 0.6200 0.5600 0.5615 72,069 -0.06(-9.08%)
Oct 18, 2023 0.6600 0.6648 0.6100 0.6176 41,181 -0.04(-6.58%)
Oct 17, 2023 0.7301 0.7680 0.5800 0.6611 216,013 -0.07(-9.45%)
Oct 16, 2023 0.7795 0.7500 0.7200 0.7301 19,550 -0.02(-3.17%)
Oct 13, 2023 0.7585 0.7739 0.6800 0.7540 138,305 -0.03(-3.58%)
Oct 12, 2023 0.8070 0.8800 0.7820 0.7820 118,304 -0.02(-2.49%)
Oct 11, 2023 0.8605 0.9000 0.7550 0.8020 920,006 -0.01(-1.82%)
Oct 10, 2023 0.7400 0.8400 0.7401 0.8169 199,552 +0.08(+10.24%)
Oct 09, 2023 0.7700 0.7998 0.7312 0.7410 15,745 -0.02(-2.50%)
Oct 06, 2023 0.7876 0.7876 0.7501 0.7600 11,484 +0.01(+1.32%)
Oct 05, 2023 0.7800 0.8099 0.7500 0.7501 31,465 -0.01(-1.29%)
Oct 04, 2023 0.7500 0.7700 0.7350 0.7599 16,053 -0.00(-0.05%)
Oct 03, 2023 0.7700 0.7800 0.7600 0.7603 20,618 -0.05(-6.02%)
Oct 02, 2023 0.8101 0.8101 0.7700 0.8090 19,983 -0.00(-0.12%)
Sep 29, 2023 0.8001 0.8101 0.7300 0.8100 51,673 +0.03(+3.54%)
Sep 28, 2023 0.7740 0.8200 0.7740 0.7823 17,073 -0.01(-1.29%)
Sep 27, 2023 0.7900 0.8500 0.7900 0.7925 19,382 -0.01(-0.94%)
Sep 26, 2023 0.7925 0.8380 0.7925 0.8000 14,323 -0.01(-1.23%)
Sep 25, 2023 0.7900 0.8448 0.8100 0.8100 18,494 -0.02(-1.83%)
Sep 22, 2023 0.8050 0.8700 0.7775 0.8251 44,191 -0.02(-1.79%)
Sep 21, 2023 0.8600 0.9000 0.8100 0.8401 64,597 -0.04(-4.56%)
Sep 20, 2023 0.9100 0.9400 0.8800 0.8802 18,907 -0.03(-3.24%)
Sep 19, 2023 0.9100 0.9500 0.8804 0.9097 11,136 -0.05(-5.23%)
Sep 18, 2023 0.9790 0.9900 0.9400 0.9599 7,902 -0.02(-1.95%)
Sep 15, 2023 0.9900 0.9900 0.8600 0.9790 48,918 +0.03(+3.60%)
Sep 14, 2023 0.9850 1.040 0.9200 0.9450 66,095 -0.04(-3.57%)
Sep 13, 2023 1.020 1.060 0.9800 0.9800 18,369 -0.01(-1.08%)
Sep 12, 2023 0.9500 1.006 0.9500 0.9907 7,718 +0.00(+0.00%)
Sep 11, 2023 0.9600 1.010 0.9500 0.9907 14,726 +0.01(+1.06%)
Sep 08, 2023 1.020 1.030 0.9500 0.9803 13,525 -0.05(-4.55%)
Sep 07, 2023 0.9148 1.080 0.9000 1.027 95,786 +0.08(+7.90%)
Sep 06, 2023 0.9600 0.9600 0.9020 0.9518 33,253 +0.02(+2.30%)
Sep 05, 2023 1.000 1.000 0.9100 0.9304 22,787 -0.03(-3.08%)
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.