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 )

7.250 -0.470 (-6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 172.00 197.00 172.00 192.00 34,987 +18.00(+10.34%)
Sep 29, 2020 179.00 182.00 172.00 174.00 10,439 -5.00(-2.79%)
Sep 28, 2020 180.00 183.00 175.00 179.00 13,977 +4.00(+2.29%)
Sep 25, 2020 182.00 183.00 175.00 175.00 11,892 -6.00(-3.31%)
Sep 24, 2020 177.00 185.00 165.00 181.00 10,037 +0.00(+0.00%)
Sep 23, 2020 200.00 201.00 175.00 181.00 20,260 -16.00(-8.12%)
Sep 22, 2020 208.00 210.00 195.00 197.00 16,465 -7.00(-3.43%)
Sep 21, 2020 195.00 214.00 193.00 204.00 17,842 +2.00(+0.99%)
Sep 18, 2020 205.00 219.00 198.00 202.00 45,961 +7.00(+3.59%)
Sep 17, 2020 173.00 203.00 172.00 195.00 35,238 +15.00(+8.33%)
Sep 16, 2020 176.00 183.00 171.00 180.00 8,975 +4.00(+2.27%)
Sep 15, 2020 190.00 190.00 171.00 176.00 17,081 -13.00(-6.88%)
Sep 14, 2020 179.00 197.00 176.00 189.00 26,854 +17.00(+9.88%)
Sep 11, 2020 173.00 176.00 167.00 172.00 11,982 +8.00(+4.88%)
Sep 10, 2020 158.00 178.00 154.00 164.00 20,549 +9.00(+5.81%)
Sep 09, 2020 156.00 160.00 150.00 155.00 9,790 +5.00(+3.33%)
Sep 08, 2020 148.00 153.00 134.00 150.00 15,641 -1.00(-0.66%)
Sep 04, 2020 159.00 160.00 139.16 151.00 15,143 -11.00(-6.79%)
Sep 03, 2020 173.00 173.00 155.00 162.00 16,532 -13.00(-7.43%)
Sep 02, 2020 184.00 185.00 167.00 175.00 46,607 +11.00(+6.71%)
Sep 01, 2020 164.00 172.00 159.00 164.00 19,881 -13.00(-7.34%)
Aug 31, 2020 160.00 198.00 160.00 177.00 126,726 +17.00(+10.62%)
Aug 28, 2020 146.00 164.00 143.00 160.00 19,905 +8.00(+5.26%)
Aug 27, 2020 157.00 162.00 148.00 152.00 29,549 -13.00(-7.88%)
Aug 26, 2020 175.00 184.00 163.00 165.00 22,247 -15.00(-8.33%)
Aug 25, 2020 175.00 184.00 171.00 180.00 18,644 +0.00(+0.00%)
Aug 24, 2020 202.00 202.00 178.00 180.00 39,613 -21.00(-10.45%)
Aug 21, 2020 210.00 210.00 190.00 201.00 35,949 -10.00(-4.74%)
Aug 20, 2020 213.00 219.00 208.00 211.00 27,328 -10.00(-4.52%)
Aug 19, 2020 249.00 254.00 212.00 221.00 81,423 -23.00(-9.43%)
Aug 18, 2020 252.00 257.00 238.00 244.00 33,752 -8.00(-3.17%)
Aug 17, 2020 243.00 257.00 235.00 252.00 32,810 +9.00(+3.70%)
Aug 14, 2020 232.00 250.00 231.00 243.00 81,477 +10.00(+4.29%)
Aug 13, 2020 213.00 233.00 206.00 233.00 30,350 +15.00(+6.88%)
Aug 12, 2020 235.00 235.00 215.00 218.00 26,285 -13.00(-5.63%)
Aug 11, 2020 246.00 247.00 222.00 231.00 45,297 -19.00(-7.60%)
Aug 10, 2020 247.00 254.00 238.00 250.00 37,864 +8.00(+3.31%)
Aug 07, 2020 245.00 250.00 231.00 242.00 44,131 -8.00(-3.20%)
Aug 06, 2020 255.00 259.00 250.00 250.00 33,939 -3.00(-1.19%)
Aug 05, 2020 247.00 265.00 243.00 253.00 171,229 -35.00(-12.15%)
Aug 04, 2020 270.00 330.00 244.00 288.00 602,010 +75.00(+35.21%)
Aug 03, 2020 212.00 227.00 205.00 213.00 38,998 +7.00(+3.40%)
Jul 31, 2020 210.00 213.00 204.00 206.00 14,883 -7.00(-3.29%)
Jul 30, 2020 212.00 222.00 203.00 213.00 37,390 -2.00(-0.93%)
Jul 29, 2020 203.00 217.00 188.00 215.00 51,286 +8.00(+3.86%)
Jul 28, 2020 214.00 215.00 206.00 207.00 22,734 -9.00(-4.17%)
Jul 27, 2020 232.00 233.00 205.00 216.00 40,247 -12.00(-5.26%)
Jul 24, 2020 226.00 252.00 217.00 228.00 59,393 -6.00(-2.56%)
Jul 23, 2020 211.00 250.00 203.00 234.00 224,078 +22.00(+10.38%)
Jul 22, 2020 212.00 224.00 203.00 212.00 33,860 -5.00(-2.30%)
Jul 21, 2020 230.00 231.00 212.00 217.00 49,501 -15.00(-6.47%)
Jul 20, 2020 214.00 240.00 210.00 232.00 67,871 +12.00(+5.45%)
Jul 17, 2020 218.00 225.00 201.00 220.00 146,510 -7.00(-3.08%)
Jul 16, 2020 190.00 239.00 182.00 227.00 161,771 +37.00(+19.47%)
Jul 15, 2020 204.00 204.00 190.00 190.00 28,029 -6.00(-3.06%)
Jul 14, 2020 203.00 211.00 190.00 196.00 45,715 -5.00(-2.49%)
Jul 13, 2020 182.00 207.00 170.00 201.00 97,596 +20.00(+11.05%)
Jul 10, 2020 176.00 184.00 174.00 181.00 19,440 +2.00(+1.12%)
Jul 09, 2020 181.00 183.00 172.00 179.00 27,603 -2.00(-1.10%)
Jul 08, 2020 190.00 191.00 177.00 181.00 42,912 -11.00(-5.73%)
Jul 07, 2020 187.00 197.00 179.00 192.00 53,145 +10.00(+5.49%)
Jul 06, 2020 169.00 190.00 155.00 182.00 73,172 +15.00(+8.98%)
Jul 02, 2020 168.00 168.00 155.00 167.00 36,727 -10.00(-5.65%)
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.