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 )

3.270 +0.020 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 3.230 3.380 3.160 3.250 70,146 -0.06(-1.81%)
Mar 07, 2025 3.310 3.420 3.277 3.310 17,429 -0.07(-2.07%)
Mar 06, 2025 3.310 3.750 3.245 3.380 103,634 +0.05(+1.50%)
Mar 05, 2025 3.050 3.420 3.030 3.330 79,619 +0.25(+8.12%)
Mar 04, 2025 2.940 3.150 2.800 3.080 135,338 +0.18(+6.21%)
Mar 03, 2025 3.310 3.415 2.847 2.900 290,419 -0.41(-12.39%)
Feb 28, 2025 4.000 4.173 3.220 3.310 164,172 -0.79(-19.27%)
Feb 27, 2025 4.150 4.690 4.050 4.100 165,553 -0.28(-6.39%)
Feb 26, 2025 4.500 4.500 4.100 4.380 340,890 -1.07(-19.63%)
Feb 25, 2025 5.680 5.800 5.000 5.450 314,518 -0.08(-1.45%)
Feb 24, 2025 4.820 5.900 4.703 5.530 522,847 +0.22(+4.14%)
Feb 21, 2025 5.100 7.360 4.800 5.310 5,527,962 +0.51(+10.62%)
Feb 20, 2025 4.670 4.950 3.980 4.800 1,032,578 -0.02(-0.41%)
Feb 19, 2025 5.280 6.110 4.250 4.820 70,876,600 +2.00(+70.92%)
Feb 18, 2025 2.950 2.990 2.750 2.820 22,399 -0.13(-4.41%)
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%)
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.