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 )

5.150 -0.720 (-12.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Mar 01, 2021 212.00 217.00 203.00 205.00 12,948 +0.00(+0.00%)
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%)
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.