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 )

7.250 -0.470 (-6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 1.990 2.130 1.950 2.050 215,412 +0.03(+1.49%)
Mar 30, 2023 2.200 2.268 1.910 2.020 692,743 -0.31(-13.30%)
Mar 29, 2023 2.250 2.390 2.230 2.330 288,968 +0.06(+2.64%)
Mar 28, 2023 2.370 2.446 2.250 2.270 220,365 -0.11(-4.62%)
Mar 27, 2023 2.340 2.470 2.220 2.380 422,618 +0.10(+4.39%)
Mar 24, 2023 2.210 2.300 2.210 2.280 111,140 +0.05(+2.24%)
Mar 23, 2023 2.200 2.290 2.160 2.230 257,201 +0.02(+0.90%)
Mar 22, 2023 2.230 2.355 2.200 2.210 395,389 +0.00(+0.00%)
Mar 21, 2023 2.220 2.270 2.130 2.210 428,227 -0.02(-0.90%)
Mar 20, 2023 2.290 2.290 2.190 2.230 259,765 -0.04(-1.76%)
Mar 17, 2023 2.400 2.440 2.180 2.270 471,228 -0.18(-7.35%)
Mar 16, 2023 2.490 2.531 2.360 2.450 299,291 +0.01(+0.41%)
Mar 15, 2023 2.500 2.568 2.410 2.440 348,293 -0.27(-9.96%)
Mar 14, 2023 2.300 2.768 2.300 2.710 773,830 +0.42(+18.60%)
Mar 13, 2023 2.400 2.420 2.129 2.285 845,469 -0.24(-9.68%)
Mar 10, 2023 3.100 3.135 2.460 2.530 1,944,170 -0.56(-18.12%)
Mar 09, 2023 3.300 3.670 3.020 3.090 4,023,384 -0.24(-7.21%)
Mar 08, 2023 2.850 3.550 2.700 3.330 7,645,257 +0.59(+21.53%)
Mar 07, 2023 2.620 2.740 2.480 2.740 473,336 +0.13(+4.98%)
Mar 06, 2023 2.660 2.670 2.400 2.610 410,900 -0.07(-2.61%)
Mar 03, 2023 2.750 2.860 2.625 2.680 686,981 -0.07(-2.55%)
Mar 02, 2023 2.610 2.840 2.600 2.750 773,410 +0.10(+3.77%)
Mar 01, 2023 2.850 2.880 2.520 2.650 1,610,174 -0.15(-5.36%)
Feb 28, 2023 2.650 3.000 2.450 2.800 6,072,479 +0.44(+18.64%)
Feb 27, 2023 2.240 2.480 2.220 2.360 662,093 +0.15(+6.79%)
Feb 24, 2023 2.330 2.330 2.180 2.210 212,286 -0.14(-5.96%)
Feb 23, 2023 2.480 2.510 2.300 2.350 285,922 -0.12(-4.86%)
Feb 22, 2023 2.350 2.580 2.300 2.470 332,902 +0.11(+4.66%)
Feb 21, 2023 2.400 2.440 2.330 2.360 184,436 -0.07(-2.88%)
Feb 17, 2023 2.590 2.590 2.340 2.430 634,563 -0.16(-6.18%)
Feb 16, 2023 2.500 2.730 2.500 2.590 503,066 -0.01(-0.38%)
Feb 15, 2023 2.540 2.740 2.220 2.600 1,035,280 +0.06(+2.36%)
Feb 14, 2023 2.960 3.010 2.510 2.540 1,583,574 -0.34(-11.81%)
Feb 13, 2023 2.810 3.100 2.710 2.880 930,167 +0.16(+5.88%)
Feb 10, 2023 3.020 3.050 2.670 2.720 1,054,975 -0.30(-9.93%)
Feb 09, 2023 3.370 3.388 2.730 3.020 978,823 -0.32(-9.58%)
Feb 08, 2023 3.360 3.580 3.230 3.340 3,809,160 -2.83(-45.87%)
Feb 07, 2023 7.360 7.500 6.125 6.170 165,226 -1.41(-18.60%)
Feb 06, 2023 8.810 8.974 7.450 7.580 165,141 -1.78(-19.02%)
Feb 03, 2023 7.980 12.14 7.980 9.360 992,377 +1.28(+15.84%)
Feb 02, 2023 8.110 8.300 8.010 8.080 20,967 -0.22(-2.65%)
Feb 01, 2023 8.390 8.710 7.750 8.300 100,792 -0.65(-7.26%)
Jan 31, 2023 8.810 9.500 8.400 8.950 125,525 +0.00(+0.00%)
Jan 30, 2023 9.300 9.300 8.890 8.950 6,391 -0.27(-2.93%)
Jan 27, 2023 9.220 9.220 8.990 9.220 10,117 +0.13(+1.43%)
Jan 26, 2023 8.840 9.500 8.700 9.090 31,145 +0.12(+1.34%)
Jan 25, 2023 8.800 9.080 8.700 8.970 8,386 +0.07(+0.73%)
Jan 24, 2023 8.810 9.000 8.700 8.905 5,591 -0.09(-0.95%)
Jan 23, 2023 9.310 9.325 8.800 8.990 10,897 -0.26(-2.81%)
Jan 20, 2023 9.110 9.710 9.110 9.250 29,212 -0.40(-4.15%)
Jan 19, 2023 8.470 9.800 8.070 9.650 91,718 +1.02(+11.82%)
Jan 18, 2023 8.580 9.000 8.380 8.630 19,354 -0.13(-1.48%)
Jan 17, 2023 7.470 8.760 7.470 8.760 49,810 +1.19(+15.72%)
Jan 13, 2023 7.250 7.800 7.250 7.570 16,101 +0.22(+2.99%)
Jan 12, 2023 7.500 7.720 7.100 7.350 17,962 -0.10(-1.34%)
Jan 11, 2023 7.810 8.100 7.400 7.450 43,740 -0.75(-9.15%)
Jan 10, 2023 8.500 8.500 7.900 8.200 73,664 -0.49(-5.64%)
Jan 09, 2023 8.100 11.41 7.720 8.690 561,624 +0.45(+5.46%)
Jan 06, 2023 7.980 8.270 7.820 8.240 16,524 -0.02(-0.24%)
Jan 05, 2023 8.950 8.950 7.850 8.260 32,038 -0.74(-8.22%)
Jan 04, 2023 9.600 9.810 8.930 9.000 46,904 -0.60(-6.25%)
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.