Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SiNtx Technologies, Inc. - Common Stock (NQ: SINT )

2.950 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 2.970 2.990 2.850 2.950 19,508 -0.02(-0.67%)
Feb 13, 2025 2.930 3.000 2.890 2.970 10,128 -0.04(-1.33%)
Feb 12, 2025 2.940 3.022 2.881 3.010 18,513 -0.02(-0.66%)
Feb 11, 2025 3.060 3.150 2.950 3.030 13,521 -0.03(-0.98%)
Feb 10, 2025 3.120 3.230 3.000 3.060 24,665 -0.18(-5.56%)
Feb 07, 2025 3.230 3.260 3.080 3.240 10,838 +0.00(+0.00%)
Feb 06, 2025 3.130 3.240 3.130 3.240 8,364 +0.11(+3.51%)
Feb 05, 2025 3.010 3.130 2.990 3.130 6,648 +0.03(+0.97%)
Feb 04, 2025 3.030 3.160 2.960 3.100 11,656 +0.02(+0.65%)
Feb 03, 2025 3.020 3.090 2.950 3.080 13,212 +0.04(+1.32%)
Jan 31, 2025 3.100 3.123 2.960 3.040 17,131 +0.00(+0.00%)
Jan 30, 2025 3.050 3.190 2.920 3.040 13,166 -0.01(-0.33%)
Jan 29, 2025 3.070 3.260 3.050 3.050 14,651 -0.06(-1.93%)
Jan 28, 2025 3.110 3.120 3.000 3.110 20,148 +0.00(+0.00%)
Jan 27, 2025 3.110 3.238 3.010 3.110 20,987 -0.10(-3.12%)
Jan 24, 2025 3.210 3.410 3.160 3.210 46,809 +0.00(+0.00%)
Jan 23, 2025 3.260 3.370 3.132 3.210 21,414 +0.00(+0.00%)
Jan 22, 2025 3.190 3.300 3.080 3.210 29,468 +0.01(+0.31%)
Jan 21, 2025 3.280 3.390 3.090 3.200 18,933 +0.02(+0.63%)
Jan 17, 2025 3.230 3.460 3.120 3.180 8,357 -0.05(-1.55%)
Jan 16, 2025 3.360 3.374 3.200 3.230 18,559 -0.11(-3.29%)
Jan 15, 2025 3.170 3.347 3.100 3.340 12,468 +0.13(+4.05%)
Jan 14, 2025 3.310 3.320 3.192 3.210 17,785 -0.15(-4.46%)
Jan 13, 2025 3.300 3.410 3.270 3.360 47,862 -0.03(-0.88%)
Jan 10, 2025 3.530 3.530 3.330 3.390 40,427 -0.17(-4.78%)
Jan 08, 2025 3.790 3.790 3.450 3.560 29,604 -0.29(-7.53%)
Jan 07, 2025 3.860 3.936 3.770 3.850 16,204 +0.08(+2.12%)
Jan 06, 2025 3.770 3.932 3.680 3.770 57,006 +0.08(+2.17%)
Jan 03, 2025 3.770 3.830 3.611 3.690 176,585 +0.04(+1.10%)
Jan 02, 2025 3.590 3.790 3.410 3.650 67,187 +0.15(+4.29%)
Dec 31, 2024 3.500 0 -0.08(-2.23%)
Dec 30, 2024 3.720 3.960 3.380 3.580 98,650 -0.20(-5.29%)
Dec 27, 2024 4.100 4.100 3.530 3.780 118,588 -0.28(-6.90%)
Dec 26, 2024 3.700 4.060 3.700 4.060 65,150 +0.36(+9.73%)
Dec 24, 2024 3.890 3.890 3.690 3.700 26,912 -0.06(-1.60%)
Dec 23, 2024 3.410 3.860 3.400 3.760 96,410 +0.24(+6.82%)
Dec 20, 2024 3.430 3.870 3.360 3.520 160,773 -0.20(-5.38%)
Dec 19, 2024 3.890 4.040 3.280 3.720 186,326 -0.17(-4.37%)
Dec 18, 2024 3.360 4.470 3.300 3.890 1,842,071 +0.82(+26.71%)
Dec 17, 2024 3.010 3.180 2.830 3.070 896,269 +0.04(+1.32%)
Dec 16, 2024 3.090 3.144 2.980 3.030 51,145 -0.07(-2.26%)
Dec 13, 2024 3.310 3.360 3.100 3.100 62,907 -0.15(-4.62%)
Dec 12, 2024 3.160 3.290 3.150 3.250 37,938 +0.03(+0.93%)
Dec 11, 2024 3.510 3.510 3.085 3.220 163,220 -0.61(-15.93%)
Dec 10, 2024 3.670 4.100 3.420 3.830 399,169 +0.08(+2.13%)
Dec 09, 2024 3.850 3.850 3.580 3.750 124,466 +0.02(+0.54%)
Dec 06, 2024 3.550 3.877 3.500 3.730 91,909 +0.29(+8.43%)
Dec 05, 2024 3.410 3.650 3.377 3.440 178,708 -0.03(-0.86%)
Dec 04, 2024 3.890 3.900 3.310 3.470 141,558 -0.38(-9.87%)
Dec 03, 2024 4.050 4.125 3.600 3.850 135,854 -0.19(-4.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.