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 )

0.0913 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2019 540.00 570.00 519.30 525.00 24 -15.00(-2.78%)
May 30, 2019 510.00 570.00 510.00 540.00 82 +20.70(+3.99%)
May 29, 2019 532.50 540.00 510.00 519.30 39 +6.00(+1.17%)
May 28, 2019 585.00 600.00 510.00 513.30 163 -57.00(-9.99%)
May 24, 2019 540.00 660.00 510.00 570.30 616 +60.30(+11.82%)
May 23, 2019 510.00 540.00 480.00 510.00 46 +0.00(+0.00%)
May 22, 2019 510.00 510.00 450.00 510.00 37 +6.30(+1.25%)
May 21, 2019 510.00 525.00 456.00 503.70 83 -6.30(-1.24%)
May 20, 2019 540.00 540.00 480.00 510.00 79 -56.40(-9.96%)
May 17, 2019 510.30 569.70 510.00 566.40 42 +56.40(+11.06%)
May 16, 2019 540.00 540.00 510.00 510.00 32 -30.00(-5.56%)
May 15, 2019 540.00 570.00 510.00 540.00 37 +0.00(+0.00%)
May 14, 2019 540.00 570.00 540.00 540.00 28 +12.00(+2.27%)
May 13, 2019 570.00 600.00 525.00 528.00 69 -36.60(-6.48%)
May 10, 2019 570.00 570.00 533.10 564.60 78 -5.40(-0.95%)
May 09, 2019 600.00 600.00 570.00 570.00 97 -30.00(-5.00%)
May 08, 2019 630.00 630.00 570.00 600.00 73 -3.00(-0.50%)
May 07, 2019 625.50 630.00 595.20 603.00 55 +3.00(+0.50%)
May 06, 2019 630.00 630.00 600.00 600.00 71 -30.00(-4.76%)
May 03, 2019 660.00 660.00 600.00 630.00 76 +0.00(+0.00%)
May 02, 2019 690.00 690.00 630.00 630.00 112 -60.00(-8.70%)
May 01, 2019 690.00 690.00 660.00 690.00 97 +0.00(+0.00%)
Apr 30, 2019 660.00 720.00 630.00 690.00 245 +30.00(+4.55%)
Apr 29, 2019 660.00 660.00 600.00 660.00 78 +27.00(+4.27%)
Apr 26, 2019 687.00 690.00 630.00 633.00 190 -27.00(-4.09%)
Apr 25, 2019 630.00 690.00 600.00 660.00 318 +60.00(+10.00%)
Apr 24, 2019 630.00 660.00 600.00 600.00 38 +0.00(+0.00%)
Apr 23, 2019 600.00 660.00 600.00 600.00 103 -30.00(-4.76%)
Apr 22, 2019 600.00 630.00 570.00 630.00 64 +29.40(+4.90%)
Apr 18, 2019 630.30 660.00 582.60 600.60 82 -29.40(-4.67%)
Apr 17, 2019 660.00 690.00 630.00 630.00 77 -30.00(-4.55%)
Apr 16, 2019 660.00 690.00 630.00 660.00 45 +0.00(+0.00%)
Apr 15, 2019 660.00 720.00 600.00 660.00 238 +22.50(+3.53%)
Apr 12, 2019 630.00 660.00 600.00 637.50 55 -22.50(-3.41%)
Apr 11, 2019 630.00 720.00 630.00 660.00 88 +30.00(+4.76%)
Apr 10, 2019 645.00 648.00 600.00 630.00 61 +0.00(+0.00%)
Apr 09, 2019 660.00 660.00 600.00 630.00 84 -1.50(-0.24%)
Apr 08, 2019 644.70 688.50 586.50 631.50 59 +9.00(+1.45%)
Apr 05, 2019 570.00 720.00 555.00 622.50 320 +48.00(+8.36%)
Apr 04, 2019 570.00 615.00 556.50 574.50 21 +4.50(+0.79%)
Apr 03, 2019 600.00 600.00 570.00 570.00 36 -30.00(-5.00%)
Apr 02, 2019 630.00 660.00 540.00 600.00 85 -2.70(-0.45%)
Apr 01, 2019 570.00 617.40 570.00 602.70 40 +32.70(+5.74%)
Mar 29, 2019 600.00 660.00 510.00 570.00 143 +0.00(+0.00%)
Mar 28, 2019 600.00 630.00 570.00 570.00 129 -30.30(-5.05%)
Mar 27, 2019 630.00 630.00 600.00 600.30 54 +0.30(+0.05%)
Mar 26, 2019 660.30 660.30 540.00 600.00 158 -60.00(-9.09%)
Mar 25, 2019 690.00 690.00 660.00 660.00 36 -12.00(-1.79%)
Mar 22, 2019 712.50 719.10 660.90 672.00 34 -18.00(-2.61%)
Mar 21, 2019 690.00 720.00 660.00 690.00 27 +0.00(+0.00%)
Mar 20, 2019 660.00 720.00 660.00 690.00 33 -30.00(-4.17%)
Mar 19, 2019 690.00 720.00 660.00 720.00 32 +30.00(+4.35%)
Mar 18, 2019 660.00 750.00 660.00 690.00 135 -4.80(-0.69%)
Mar 15, 2019 735.00 735.00 670.80 694.80 24 -25.20(-3.50%)
Mar 14, 2019 720.00 720.00 660.00 720.00 41 +30.00(+4.35%)
Mar 13, 2019 690.00 720.00 660.00 690.00 34 -6.60(-0.95%)
Mar 12, 2019 720.00 723.30 645.00 696.60 126 -23.40(-3.25%)
Mar 11, 2019 750.00 750.00 690.00 720.00 36 +0.00(+0.00%)
Mar 08, 2019 660.00 723.60 660.00 720.00 34 +5.10(+0.71%)
Mar 07, 2019 749.70 749.70 690.00 714.90 51 -5.10(-0.71%)
Mar 06, 2019 743.70 749.70 720.00 720.00 26 -42.60(-5.59%)
Mar 05, 2019 750.00 780.00 660.00 762.60 50 -9.90(-1.28%)
Mar 04, 2019 840.00 840.00 760.80 772.50 70 -37.50(-4.63%)
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.