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 -0.0216 (-19.13%)
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 (%)
Jan 31, 2024 0.2444 0.2769 0.1500 0.1540 37,051,104 -0.08(-34.50%)
Jan 30, 2024 0.2700 0.2720 0.2300 0.2351 8,227,188 -0.04(-13.69%)
Jan 29, 2024 0.2900 0.2900 0.2701 0.2724 318,696 -0.03(-9.14%)
Jan 26, 2024 0.3060 0.3060 0.2851 0.2998 61,547 +0.01(+3.81%)
Jan 25, 2024 0.2983 0.2983 0.2790 0.2888 194,064 -0.02(-7.70%)
Jan 24, 2024 0.3200 0.3250 0.3107 0.3129 56,596 +0.00(+0.13%)
Jan 23, 2024 0.3200 0.3200 0.3010 0.3125 52,261 +0.00(+0.81%)
Jan 22, 2024 0.2900 0.3199 0.2920 0.3100 83,751 +0.01(+4.77%)
Jan 19, 2024 0.2960 0.3075 0.2950 0.2959 60,272 -0.00(-0.70%)
Jan 18, 2024 0.3000 0.3098 0.2980 0.2980 91,540 -0.00(-0.20%)
Jan 17, 2024 0.3159 0.3224 0.2881 0.2986 420,112 -0.03(-9.52%)
Jan 16, 2024 0.3430 0.3430 0.3220 0.3300 456,412 -0.03(-8.08%)
Jan 12, 2024 0.3700 0.3880 0.3500 0.3590 273,984 -0.02(-5.82%)
Jan 11, 2024 0.3910 0.3919 0.3700 0.3812 187,096 -0.01(-2.73%)
Jan 10, 2024 0.4000 0.4070 0.3601 0.3919 506,536 +0.01(+1.79%)
Jan 09, 2024 0.3925 0.3993 0.3821 0.3850 243,621 -0.01(-1.79%)
Jan 08, 2024 0.3900 0.4020 0.3893 0.3920 448,058 -0.02(-3.73%)
Jan 05, 2024 0.4140 0.4260 0.3820 0.4072 4,305,099 -0.00(-0.54%)
Jan 04, 2024 0.3901 0.4098 0.3900 0.4094 377,614 +0.01(+3.36%)
Jan 03, 2024 0.3900 0.4100 0.3900 0.3961 230,640 +0.01(+2.35%)
Jan 02, 2024 0.3900 0.4001 0.3800 0.3870 342,425 +0.01(+1.47%)
Dec 29, 2023 0.3917 0.4085 0.3650 0.3814 935,246 -0.01(-3.03%)
Dec 28, 2023 0.3900 0.3999 0.3691 0.3933 445,271 -0.01(-3.25%)
Dec 27, 2023 0.4507 0.4517 0.3910 0.4065 775,326 -0.07(-14.44%)
Dec 26, 2023 0.4750 0.5290 0.4050 0.4751 2,387,190 +0.01(+1.09%)
Dec 22, 2023 0.3711 0.4800 0.3651 0.4700 2,589,829 +0.10(+28.73%)
Dec 21, 2023 0.3750 0.3750 0.3556 0.3651 188,880 -0.01(-1.62%)
Dec 20, 2023 0.4450 0.4450 0.3700 0.3711 1,974,415 -0.05(-12.66%)
Dec 19, 2023 0.3600 0.4800 0.3510 0.4249 1,921,515 +0.07(+21.37%)
Dec 18, 2023 0.3900 0.3980 0.3451 0.3501 117,567 -0.04(-10.32%)
Dec 15, 2023 0.3970 0.3997 0.3900 0.3904 23,499 -0.00(-1.16%)
Dec 14, 2023 0.3989 0.3999 0.3837 0.3950 61,872 +0.01(+1.75%)
Dec 13, 2023 0.3810 0.4011 0.3750 0.3882 81,174 -0.00(-0.97%)
Dec 12, 2023 0.4020 0.4020 0.3800 0.3920 69,277 -0.02(-3.78%)
Dec 11, 2023 0.4103 0.4200 0.4000 0.4074 54,960 -0.02(-3.69%)
Dec 08, 2023 0.3880 0.4250 0.3830 0.4230 179,001 +0.03(+6.31%)
Dec 07, 2023 0.4154 0.4154 0.3707 0.3979 228,300 -0.02(-5.26%)
Dec 06, 2023 0.3700 0.4383 0.3700 0.4200 547,285 +0.04(+11.26%)
Dec 05, 2023 0.3860 0.3860 0.3601 0.3775 294,241 -0.01(-1.95%)
Dec 04, 2023 0.3889 0.3889 0.3700 0.3850 324,667 +0.01(+1.96%)
Dec 01, 2023 0.3396 0.3895 0.3350 0.3776 418,767 +0.03(+7.85%)
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%)
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.