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 )

0.0850 -0.0550 (-39.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 28, 2021 153.00 155.00 143.00 145.00 3,323 -7.00(-4.61%)
May 27, 2021 147.00 153.00 145.00 152.00 3,333 +5.00(+3.40%)
May 26, 2021 137.00 150.00 137.00 147.00 3,134 +7.00(+5.00%)
May 25, 2021 140.00 143.75 137.00 140.00 1,346 -1.00(-0.71%)
May 24, 2021 145.00 149.00 139.50 141.00 1,788 -5.00(-3.42%)
May 21, 2021 143.00 147.00 143.00 146.00 1,077 +3.00(+2.10%)
May 20, 2021 145.00 148.00 142.00 143.00 1,763 -3.00(-2.05%)
May 19, 2021 147.00 148.00 143.00 146.00 2,597 -4.00(-2.67%)
May 18, 2021 143.00 150.79 140.98 150.00 2,670 +6.00(+4.17%)
May 17, 2021 136.00 151.00 135.05 144.00 3,696 +7.00(+5.11%)
May 14, 2021 133.00 140.00 132.00 137.00 4,101 +5.00(+3.79%)
May 13, 2021 139.00 151.00 130.00 132.00 6,111 -7.00(-5.04%)
May 12, 2021 135.00 156.00 135.00 139.00 10,011 +1.00(+0.72%)
May 11, 2021 132.00 154.00 129.00 138.00 15,896 +2.00(+1.47%)
May 10, 2021 142.00 143.00 136.00 136.00 3,512 -7.00(-4.90%)
May 07, 2021 142.00 148.00 140.00 143.00 3,665 +1.00(+0.70%)
May 06, 2021 148.00 148.00 140.08 142.00 3,382 -3.00(-2.07%)
May 05, 2021 161.00 161.00 143.00 145.00 6,131 -14.00(-8.81%)
May 04, 2021 150.00 160.00 140.00 159.00 9,934 +9.00(+6.00%)
May 03, 2021 153.00 153.00 147.00 150.00 3,168 -1.00(-0.66%)
Apr 30, 2021 148.00 156.00 147.37 151.00 3,515 -3.00(-1.95%)
Apr 29, 2021 160.00 160.00 148.00 154.00 4,741 -3.00(-1.91%)
Apr 28, 2021 157.00 162.00 152.00 157.00 4,494 +4.00(+2.61%)
Apr 27, 2021 162.00 163.00 152.00 153.00 6,141 -9.00(-5.56%)
Apr 26, 2021 158.00 164.00 155.00 162.00 6,412 +7.00(+4.52%)
Apr 23, 2021 150.00 160.00 150.00 155.00 9,367 +4.00(+2.65%)
Apr 22, 2021 145.00 153.00 141.00 151.00 10,563 +5.00(+3.42%)
Apr 21, 2021 134.00 148.00 129.00 146.00 10,966 +13.00(+9.77%)
Apr 20, 2021 145.00 147.00 123.00 133.00 27,272 -15.00(-10.14%)
Apr 19, 2021 160.00 161.00 146.00 148.00 8,415 -11.00(-6.92%)
Apr 16, 2021 161.00 166.00 154.00 159.00 6,040 -6.00(-3.64%)
Apr 15, 2021 169.00 173.00 158.00 165.00 8,306 -2.00(-1.20%)
Apr 14, 2021 168.00 177.00 166.00 167.00 5,447 -3.00(-1.76%)
Apr 13, 2021 173.00 174.00 165.00 170.00 5,555 -3.00(-1.73%)
Apr 12, 2021 181.00 182.00 171.00 173.00 7,627 -9.00(-4.95%)
Apr 09, 2021 184.00 186.00 180.01 182.00 3,562 -6.00(-3.19%)
Apr 08, 2021 182.00 188.00 177.00 188.00 6,146 +6.00(+3.30%)
Apr 07, 2021 188.00 189.00 180.00 182.00 4,527 -2.00(-1.09%)
Apr 06, 2021 181.00 186.00 180.00 184.00 4,428 +0.00(+0.00%)
Apr 05, 2021 190.00 191.00 180.00 184.00 9,835 -6.00(-3.16%)
Apr 01, 2021 192.00 198.99 184.00 190.00 16,565 +3.00(+1.60%)
Mar 31, 2021 183.00 191.00 178.00 187.00 9,687 +7.00(+3.89%)
Mar 30, 2021 184.00 187.00 175.00 180.00 24,859 +0.00(+0.00%)
Mar 29, 2021 180.00 197.00 176.00 180.00 25,787 -4.00(-2.17%)
Mar 26, 2021 186.00 188.00 178.00 184.00 4,874 -2.00(-1.08%)
Mar 25, 2021 174.00 189.00 171.00 186.00 10,465 +7.00(+3.91%)
Mar 24, 2021 190.00 194.00 179.00 179.00 10,858 -7.00(-3.76%)
Mar 23, 2021 198.00 200.00 185.00 186.00 12,030 -10.00(-5.10%)
Mar 22, 2021 207.00 207.00 193.00 196.00 14,599 -12.00(-5.77%)
Mar 19, 2021 196.00 210.50 193.00 208.00 11,017 +11.00(+5.58%)
Mar 18, 2021 204.00 216.00 196.00 197.00 10,568 -12.00(-5.74%)
Mar 17, 2021 195.00 217.00 188.00 209.00 19,315 +7.00(+3.47%)
Mar 16, 2021 218.00 220.00 201.00 202.00 19,297 -15.00(-6.91%)
Mar 15, 2021 224.00 230.00 214.00 217.00 12,051 -7.00(-3.12%)
Mar 12, 2021 206.00 229.00 200.00 224.00 19,381 +2.00(+0.90%)
Mar 11, 2021 224.00 233.00 216.00 222.00 23,063 -5.00(-2.20%)
Mar 10, 2021 249.00 251.00 213.00 227.00 119,083 -60.00(-20.91%)
Mar 09, 2021 219.00 288.00 210.00 287.00 859,243 +106.00(+58.56%)
Mar 08, 2021 188.00 189.00 178.00 181.00 9,601 -7.00(-3.72%)
Mar 05, 2021 172.00 193.00 151.00 188.00 21,195 +20.00(+11.90%)
Mar 04, 2021 187.00 187.00 163.00 168.00 19,241 -18.00(-9.68%)
Mar 03, 2021 197.00 201.00 183.00 186.00 13,114 -7.00(-3.63%)
Mar 02, 2021 208.00 210.55 192.00 193.00 17,610 -12.00(-5.85%)
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.