Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Feb 28, 2023 2.650 3.000 2.450 2.800 6,072,479 +0.44(+18.64%)
Feb 27, 2023 2.240 2.480 2.220 2.360 662,093 +0.15(+6.79%)
Feb 24, 2023 2.330 2.330 2.180 2.210 212,286 -0.14(-5.96%)
Feb 23, 2023 2.480 2.510 2.300 2.350 285,922 -0.12(-4.86%)
Feb 22, 2023 2.350 2.580 2.300 2.470 332,902 +0.11(+4.66%)
Feb 21, 2023 2.400 2.440 2.330 2.360 184,436 -0.07(-2.88%)
Feb 17, 2023 2.590 2.590 2.340 2.430 634,563 -0.16(-6.18%)
Feb 16, 2023 2.500 2.730 2.500 2.590 503,066 -0.01(-0.38%)
Feb 15, 2023 2.540 2.740 2.220 2.600 1,035,280 +0.06(+2.36%)
Feb 14, 2023 2.960 3.010 2.510 2.540 1,583,574 -0.34(-11.81%)
Feb 13, 2023 2.810 3.100 2.710 2.880 930,167 +0.16(+5.88%)
Feb 10, 2023 3.020 3.050 2.670 2.720 1,054,975 -0.30(-9.93%)
Feb 09, 2023 3.370 3.388 2.730 3.020 978,823 -0.32(-9.58%)
Feb 08, 2023 3.360 3.580 3.230 3.340 3,809,160 -2.83(-45.87%)
Feb 07, 2023 7.360 7.500 6.125 6.170 165,226 -1.41(-18.60%)
Feb 06, 2023 8.810 8.974 7.450 7.580 165,141 -1.78(-19.02%)
Feb 03, 2023 7.980 12.14 7.980 9.360 992,377 +1.28(+15.84%)
Feb 02, 2023 8.110 8.300 8.010 8.080 20,967 -0.22(-2.65%)
Feb 01, 2023 8.390 8.710 7.750 8.300 100,792 -0.65(-7.26%)
Jan 31, 2023 8.810 9.500 8.400 8.950 125,525 +0.00(+0.00%)
Jan 30, 2023 9.300 9.300 8.890 8.950 6,391 -0.27(-2.93%)
Jan 27, 2023 9.220 9.220 8.990 9.220 10,117 +0.13(+1.43%)
Jan 26, 2023 8.840 9.500 8.700 9.090 31,145 +0.12(+1.34%)
Jan 25, 2023 8.800 9.080 8.700 8.970 8,386 +0.07(+0.73%)
Jan 24, 2023 8.810 9.000 8.700 8.905 5,591 -0.09(-0.95%)
Jan 23, 2023 9.310 9.325 8.800 8.990 10,897 -0.26(-2.81%)
Jan 20, 2023 9.110 9.710 9.110 9.250 29,212 -0.40(-4.15%)
Jan 19, 2023 8.470 9.800 8.070 9.650 91,718 +1.02(+11.82%)
Jan 18, 2023 8.580 9.000 8.380 8.630 19,354 -0.13(-1.48%)
Jan 17, 2023 7.470 8.760 7.470 8.760 49,810 +1.19(+15.72%)
Jan 13, 2023 7.250 7.800 7.250 7.570 16,101 +0.22(+2.99%)
Jan 12, 2023 7.500 7.720 7.100 7.350 17,962 -0.10(-1.34%)
Jan 11, 2023 7.810 8.100 7.400 7.450 43,740 -0.75(-9.15%)
Jan 10, 2023 8.500 8.500 7.900 8.200 73,664 -0.49(-5.64%)
Jan 09, 2023 8.100 11.41 7.720 8.690 561,624 +0.45(+5.46%)
Jan 06, 2023 7.980 8.270 7.820 8.240 16,524 -0.02(-0.24%)
Jan 05, 2023 8.950 8.950 7.850 8.260 32,038 -0.74(-8.22%)
Jan 04, 2023 9.600 9.810 8.930 9.000 46,904 -0.60(-6.25%)
Jan 03, 2023 9.630 10.000 9.310 9.600 31,106 -0.08(-0.83%)
Dec 30, 2022 9.270 10.00 9.250 9.680 69,382 -0.02(-0.21%)
Dec 29, 2022 8.800 9.700 8.372 9.700 208,382 +1.20(+14.12%)
Dec 28, 2022 7.720 9.849 7.340 8.500 270,209 +0.79(+10.32%)
Dec 27, 2022 8.250 8.250 7.590 7.705 124,864 -0.49(-6.04%)
Dec 23, 2022 8.420 8.940 7.650 8.200 296,547 -0.17(-2.03%)
Dec 22, 2022 10.49 10.90 7.791 8.370 867,673 -3.37(-28.71%)
Dec 21, 2022 8.470 15.10 8.120 11.74 20,958,880 +4.27(+57.16%)
Dec 20, 2022 8.510 8.880 6.460 7.470 1,067,659 -0.32(-4.11%)
Dec 19, 2022 10.50 11.00 7.000 7.790 394,818 -0.09(-1.14%)
Dec 16, 2022 9.000 9.110 7.750 7.880 23,100 -0.92(-10.45%)
Dec 15, 2022 9.500 9.680 8.230 8.800 51,606 -1.20(-12.00%)
Dec 14, 2022 10.68 10.90 9.300 10.00 34,492 -0.39(-3.75%)
Dec 13, 2022 10.73 11.51 9.900 10.39 43,439 -0.58(-5.29%)
Dec 12, 2022 10.00 11.20 9.700 10.97 76,600 +0.87(+8.61%)
Dec 09, 2022 10.20 10.50 9.030 10.10 32,943 -0.26(-2.51%)
Dec 08, 2022 11.00 11.00 9.890 10.36 49,727 -0.34(-3.18%)
Dec 07, 2022 10.50 11.48 9.940 10.70 57,204 +0.19(+1.81%)
Dec 06, 2022 12.00 12.00 10.51 10.51 52,191 -0.83(-7.32%)
Dec 05, 2022 12.00 12.40 10.50 11.34 76,860 -0.61(-5.10%)
Dec 02, 2022 12.16 12.35 11.46 11.95 45,637 -0.03(-0.25%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.