Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sintx Technologies Inc (NQ: SINT )

4.550 -0.600 (-11.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 26, 2021 230.00 236.00 205.00 205.00 33,424 -37.00(-15.29%)
Feb 25, 2021 247.00 295.00 233.00 242.00 173,634 +14.00(+6.14%)
Feb 24, 2021 228.00 235.00 218.00 228.00 11,505 +16.00(+7.55%)
Feb 23, 2021 223.00 232.00 196.00 212.00 24,972 -31.00(-12.76%)
Feb 22, 2021 268.00 279.00 243.00 243.00 14,982 -38.00(-13.52%)
Feb 19, 2021 243.00 289.00 241.00 281.00 27,700 +37.00(+15.16%)
Feb 18, 2021 271.00 278.00 238.00 244.00 26,650 -35.00(-12.54%)
Feb 17, 2021 293.03 298.00 262.00 279.00 25,538 -19.00(-6.38%)
Feb 16, 2021 295.00 305.00 284.00 298.00 18,390 +3.00(+1.02%)
Feb 12, 2021 291.00 316.00 283.04 295.00 31,541 +0.00(+0.00%)
Feb 11, 2021 319.00 322.00 275.00 295.00 46,405 -15.00(-4.84%)
Feb 10, 2021 306.00 344.00 267.00 310.00 122,410 +6.00(+1.97%)
Feb 09, 2021 231.00 307.00 226.00 304.00 168,027 +69.00(+29.36%)
Feb 08, 2021 228.00 241.00 223.00 235.00 27,480 +21.00(+9.81%)
Feb 05, 2021 220.00 231.00 204.00 214.00 68,563 -49.00(-18.63%)
Feb 04, 2021 190.00 275.00 190.00 263.00 265,683 +73.00(+38.42%)
Feb 03, 2021 183.00 197.00 182.00 190.00 12,904 +9.00(+4.97%)
Feb 02, 2021 185.00 187.00 180.00 181.00 7,174 -4.00(-2.16%)
Feb 01, 2021 185.00 189.00 178.00 185.00 9,407 +5.00(+2.78%)
Jan 29, 2021 181.00 185.00 176.00 180.00 16,173 +0.00(+0.00%)
Jan 28, 2021 188.00 207.00 179.00 180.00 31,391 -8.00(-4.26%)
Jan 27, 2021 197.00 203.00 183.00 188.00 28,741 -14.00(-6.93%)
Jan 26, 2021 200.00 236.00 197.00 202.00 75,540 +7.00(+3.59%)
Jan 25, 2021 196.00 203.00 184.00 195.00 23,418 +2.00(+1.04%)
Jan 22, 2021 200.00 204.10 192.00 193.00 14,441 -9.00(-4.46%)
Jan 21, 2021 190.00 213.00 189.00 202.00 33,140 +6.00(+3.06%)
Jan 20, 2021 198.00 204.00 182.00 196.00 28,402 -4.00(-2.00%)
Jan 19, 2021 179.00 216.00 177.00 200.00 134,081 +24.00(+13.64%)
Jan 15, 2021 184.00 188.00 176.00 176.00 10,555 -10.00(-5.38%)
Jan 14, 2021 195.00 195.00 177.00 186.00 24,964 -6.00(-3.12%)
Jan 13, 2021 189.00 199.00 185.00 192.00 82,810 +7.00(+3.78%)
Jan 12, 2021 177.00 189.00 175.00 185.00 19,504 +8.00(+4.52%)
Jan 11, 2021 170.00 180.00 168.00 177.00 20,843 +7.00(+4.12%)
Jan 08, 2021 164.00 174.00 160.00 170.00 22,849 +6.00(+3.66%)
Jan 07, 2021 163.00 169.00 162.00 164.00 7,455 +1.00(+0.61%)
Jan 06, 2021 166.00 167.00 154.00 163.00 15,341 -3.00(-1.81%)
Jan 05, 2021 157.00 171.00 157.00 166.00 15,262 +6.00(+3.75%)
Jan 04, 2021 157.00 164.00 153.00 160.00 12,041 +3.00(+1.91%)
Dec 31, 2020 157.00 157.00 157.00 12,202 -9.00(-5.42%)
Dec 30, 2020 160.00 170.00 159.00 166.00 12,202 +6.00(+3.75%)
Dec 29, 2020 163.00 164.00 156.00 160.00 16,396 -2.00(-1.23%)
Dec 28, 2020 171.00 172.00 158.00 162.00 18,017 -10.00(-5.81%)
Dec 24, 2020 172.00 174.00 168.16 172.00 7,056 +0.00(+0.00%)
Dec 23, 2020 174.00 177.00 172.00 172.00 10,086 -5.00(-2.82%)
Dec 22, 2020 179.00 181.00 171.00 177.00 7,967 +0.00(+0.00%)
Dec 21, 2020 170.00 179.00 166.00 177.00 16,463 +5.00(+2.91%)
Dec 18, 2020 175.00 175.50 170.50 172.00 6,052 -2.00(-1.15%)
Dec 17, 2020 173.00 176.00 170.00 174.00 6,705 +0.00(+0.00%)
Dec 16, 2020 177.00 179.00 172.00 174.00 7,067 +0.00(+0.00%)
Dec 15, 2020 182.00 182.00 171.00 174.00 16,938 -10.00(-5.43%)
Dec 14, 2020 187.00 189.00 182.00 184.00 8,263 -2.00(-1.08%)
Dec 11, 2020 192.00 195.00 186.00 186.00 7,655 -5.00(-2.62%)
Dec 10, 2020 190.00 196.00 186.00 191.00 10,173 -1.00(-0.52%)
Dec 09, 2020 192.00 196.00 184.00 192.00 25,136 +0.00(+0.00%)
Dec 08, 2020 192.00 197.00 185.00 192.00 16,017 -3.00(-1.54%)
Dec 07, 2020 203.00 206.00 192.00 195.00 15,185 -9.00(-4.41%)
Dec 04, 2020 192.00 211.71 190.00 204.00 39,569 +12.00(+6.25%)
Dec 03, 2020 194.00 196.00 189.00 192.00 12,318 -2.00(-1.03%)
Dec 02, 2020 211.00 212.00 190.00 194.00 28,608 -23.00(-10.60%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.