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 )

6.816 -0.434 (-5.99%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 3, 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 (%)
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%)
Sep 03, 2019 153.00 158.00 146.00 156.00 1,719 +6.00(+4.00%)
Aug 30, 2019 158.00 181.13 150.00 150.00 9,611 -4.00(-2.60%)
Aug 29, 2019 141.00 169.00 140.00 154.00 7,845 +12.00(+8.45%)
Aug 28, 2019 145.00 145.00 132.00 142.00 1,126 -1.00(-0.70%)
Aug 27, 2019 148.00 156.00 140.00 143.00 1,978 -6.00(-4.03%)
Aug 26, 2019 145.00 153.00 140.00 149.00 2,342 +4.00(+2.76%)
Aug 23, 2019 152.00 160.00 145.00 145.00 2,323 -9.00(-5.84%)
Aug 22, 2019 159.00 159.00 147.00 154.00 2,048 -6.00(-3.75%)
Aug 21, 2019 162.00 165.00 151.00 160.00 2,094 +0.00(+0.00%)
Aug 20, 2019 158.00 171.00 146.00 160.00 8,061 +0.00(+0.00%)
Aug 19, 2019 192.00 192.00 155.00 160.00 7,421 -33.00(-17.10%)
Aug 16, 2019 202.00 240.00 191.00 193.00 19,315 -26.00(-11.87%)
Aug 15, 2019 241.00 432.00 219.00 219.00 253,819 +42.00(+23.73%)
Aug 14, 2019 173.00 184.00 140.00 177.00 3,351 +0.00(+0.00%)
Aug 13, 2019 172.00 180.00 162.00 177.00 1,248 +7.00(+4.12%)
Aug 12, 2019 186.00 194.00 170.00 170.00 1,069 -18.00(-9.57%)
Aug 09, 2019 196.00 204.90 184.00 188.00 696 -9.00(-4.57%)
Aug 08, 2019 201.00 220.00 191.00 197.00 893 -6.00(-2.96%)
Aug 07, 2019 202.00 203.00 166.00 203.00 1,420 -2.00(-0.98%)
Aug 06, 2019 188.00 231.00 185.00 205.00 4,185 +16.00(+8.47%)
Aug 05, 2019 217.00 218.00 181.00 189.00 3,040 -30.00(-13.70%)
Aug 02, 2019 250.00 250.00 214.91 219.00 3,253 -33.00(-13.10%)
Aug 01, 2019 252.00 285.00 241.00 252.00 6,308 +3.00(+1.20%)
Jul 31, 2019 269.00 269.00 240.00 249.00 5,499 -26.00(-9.45%)
Jul 30, 2019 308.00 309.00 260.00 275.00 8,039 -35.00(-11.29%)
Jul 29, 2019 409.00 439.00 287.00 310.00 53,283 +10.00(+3.33%)
Jul 26, 2019 300.00 330.00 273.60 300.00 6,067 +27.90(+10.25%)
Jul 25, 2019 248.10 285.00 217.50 272.10 1,780 +24.00(+9.67%)
Jul 24, 2019 253.50 254.10 240.00 248.10 643 +2.40(+0.98%)
Jul 23, 2019 252.00 261.00 240.00 245.70 706 +0.00(+0.00%)
Jul 22, 2019 255.60 270.00 240.00 245.70 939 -19.80(-7.46%)
Jul 19, 2019 270.00 270.00 258.30 265.50 580 +2.40(+0.91%)
Jul 18, 2019 282.00 282.00 261.00 263.10 1,033 -24.90(-8.65%)
Jul 17, 2019 273.00 300.00 259.50 288.00 2,169 +31.20(+12.15%)
Jul 16, 2019 279.60 282.00 247.50 256.80 1,081 -13.20(-4.89%)
Jul 15, 2019 285.60 292.80 249.90 270.00 1,597 -19.50(-6.74%)
Jul 12, 2019 292.20 300.00 274.80 289.50 1,109 +14.70(+5.35%)
Jul 11, 2019 304.50 311.70 270.00 274.80 2,185 -33.00(-10.72%)
Jul 10, 2019 303.60 323.70 300.00 307.80 1,308 -1.20(-0.39%)
Jul 09, 2019 315.00 330.00 300.00 309.00 2,512 -33.00(-9.65%)
Jul 08, 2019 360.00 369.00 315.30 342.00 4,766 +6.00(+1.79%)
Jul 05, 2019 300.00 337.50 300.00 336.00 2,427 +22.20(+7.07%)
Jul 03, 2019 309.00 360.00 298.50 313.80 6,190 +27.90(+9.76%)
Jul 02, 2019 270.00 315.00 255.00 285.90 1,928 +15.90(+5.89%)
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.