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 )

9.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2023 1.430 1.490 1.410 1.470 55,460 +0.04(+2.80%)
May 30, 2023 1.390 1.527 1.360 1.430 126,056 +0.05(+3.62%)
May 26, 2023 1.340 1.427 1.340 1.380 40,776 -0.01(-0.72%)
May 25, 2023 1.330 1.440 1.323 1.390 46,193 +0.04(+2.96%)
May 24, 2023 1.370 1.409 1.312 1.350 90,758 -0.03(-2.17%)
May 23, 2023 1.450 1.480 1.380 1.380 73,479 -0.11(-7.38%)
May 22, 2023 1.490 1.510 1.440 1.490 44,208 -0.01(-0.67%)
May 19, 2023 1.480 1.550 1.460 1.500 63,414 +0.03(+2.04%)
May 18, 2023 1.510 1.545 1.420 1.470 84,989 -0.04(-2.65%)
May 17, 2023 1.560 1.570 1.490 1.510 43,051 +0.03(+2.03%)
May 16, 2023 1.560 1.590 1.450 1.480 131,973 -0.02(-1.33%)
May 15, 2023 1.430 1.710 1.410 1.500 412,759 +0.07(+4.90%)
May 12, 2023 1.480 1.480 1.390 1.430 90,466 +0.06(+4.38%)
May 11, 2023 1.410 1.440 1.360 1.370 79,467 -0.07(-4.86%)
May 10, 2023 1.430 1.470 1.360 1.440 116,771 -0.03(-2.04%)
May 09, 2023 1.470 1.500 1.420 1.470 39,922 +0.00(+0.00%)
May 08, 2023 1.410 1.480 1.410 1.470 41,450 +0.03(+2.08%)
May 05, 2023 1.380 1.440 1.380 1.440 85,453 +0.06(+4.35%)
May 04, 2023 1.460 1.480 1.370 1.380 136,776 -0.08(-5.48%)
May 03, 2023 1.520 1.540 1.440 1.460 120,146 -0.08(-5.19%)
May 02, 2023 1.490 1.550 1.488 1.540 102,234 +0.02(+1.32%)
May 01, 2023 1.560 1.600 1.430 1.520 219,715 -0.08(-5.00%)
Apr 28, 2023 1.610 1.611 1.550 1.600 169,062 -0.02(-1.54%)
Apr 27, 2023 1.600 1.679 1.600 1.625 106,431 +0.04(+2.85%)
Apr 26, 2023 1.650 1.650 1.575 1.580 50,361 -0.04(-2.47%)
Apr 25, 2023 1.620 1.650 1.600 1.620 58,211 -0.02(-1.22%)
Apr 24, 2023 1.800 1.800 1.550 1.640 204,635 -0.17(-9.39%)
Apr 21, 2023 1.750 1.820 1.720 1.810 51,131 +0.04(+2.26%)
Apr 20, 2023 2.130 2.130 1.710 1.770 323,751 -0.32(-15.31%)
Apr 19, 2023 1.930 2.150 1.920 2.090 425,027 +0.09(+4.50%)
Apr 18, 2023 1.900 2.190 1.877 2.000 738,599 +0.10(+5.26%)
Apr 17, 2023 1.730 1.940 1.700 1.900 478,276 +0.15(+8.57%)
Apr 14, 2023 1.680 1.800 1.614 1.750 216,276 +0.09(+5.42%)
Apr 13, 2023 1.580 1.700 1.580 1.660 124,831 +0.08(+5.06%)
Apr 12, 2023 1.580 1.620 1.570 1.580 98,329 -0.01(-0.63%)
Apr 11, 2023 1.550 1.669 1.550 1.590 188,485 -0.03(-1.85%)
Apr 10, 2023 1.600 1.630 1.540 1.620 154,698 +0.04(+2.53%)
Apr 06, 2023 1.620 1.650 1.550 1.580 294,836 -0.08(-4.82%)
Apr 05, 2023 1.790 1.810 1.610 1.660 451,883 -0.17(-9.29%)
Apr 04, 2023 1.890 1.937 1.810 1.830 218,524 -0.07(-3.68%)
Apr 03, 2023 2.020 2.020 1.840 1.900 290,911 -0.15(-7.32%)
Mar 31, 2023 1.990 2.130 1.950 2.050 215,412 +0.03(+1.49%)
Mar 30, 2023 2.200 2.268 1.910 2.020 692,743 -0.31(-13.30%)
Mar 29, 2023 2.250 2.390 2.230 2.330 288,968 +0.06(+2.64%)
Mar 28, 2023 2.370 2.446 2.250 2.270 220,365 -0.11(-4.62%)
Mar 27, 2023 2.340 2.470 2.220 2.380 422,618 +0.10(+4.39%)
Mar 24, 2023 2.210 2.300 2.210 2.280 111,140 +0.05(+2.24%)
Mar 23, 2023 2.200 2.290 2.160 2.230 257,201 +0.02(+0.90%)
Mar 22, 2023 2.230 2.355 2.200 2.210 395,389 +0.00(+0.00%)
Mar 21, 2023 2.220 2.270 2.130 2.210 428,227 -0.02(-0.90%)
Mar 20, 2023 2.290 2.290 2.190 2.230 259,765 -0.04(-1.76%)
Mar 17, 2023 2.400 2.440 2.180 2.270 471,228 -0.18(-7.35%)
Mar 16, 2023 2.490 2.531 2.360 2.450 299,291 +0.01(+0.41%)
Mar 15, 2023 2.500 2.568 2.410 2.440 348,293 -0.27(-9.96%)
Mar 14, 2023 2.300 2.768 2.300 2.710 773,830 +0.42(+18.60%)
Mar 13, 2023 2.400 2.420 2.129 2.285 845,469 -0.24(-9.68%)
Mar 10, 2023 3.100 3.135 2.460 2.530 1,944,170 -0.56(-18.12%)
Mar 09, 2023 3.300 3.670 3.020 3.090 4,023,384 -0.24(-7.21%)
Mar 08, 2023 2.850 3.550 2.700 3.330 7,645,257 +0.59(+21.53%)
Mar 07, 2023 2.620 2.740 2.480 2.740 473,336 +0.13(+4.98%)
Mar 06, 2023 2.660 2.670 2.400 2.610 410,900 -0.07(-2.61%)
Mar 03, 2023 2.750 2.860 2.625 2.680 686,981 -0.07(-2.55%)
Mar 02, 2023 2.610 2.840 2.600 2.750 773,410 +0.10(+3.77%)
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.