SiNtx Technologies Historical Data - SINT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
SiNtx Technologies Inc SINT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.08 -4.85% 1.57 1.70 1.57 1.63 1.65 00:00:06
more quote information »

SINT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.671.771.481.6867,662-0.10-5.99%
1 Month1.451.901.381.62101,3130.128.28%
3 Months2.312.701.381.7592,835-0.74-32.03%
6 Months0.0915.500.07251.47910,4311.481,625.27%
1 Year0.215.500.07250.54665881,528,6581.36647.62%
3 Years0.295.500.07250.53860361,315,6921.28441.38%
5 Years0.295.500.07250.53860361,315,6921.28441.38%

SINT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 1.57 -0.08 -4.85% 1.63 1.70 1.57 51,533
Jan 16 2020 1.65 -0.05 -2.94% 1.62 1.6938 1.62 53,627
Jan 15 2020 1.70 -0.03 -1.73% 1.73 1.73 1.62 71,817
Jan 14 2020 1.73 0.09 5.49% 1.63 1.73 1.48 103,985
Jan 13 2020 1.6399 -0.01 -0.61% 1.68 1.69 1.62 46,220
Jan 10 2020 1.65 -0.08 -4.61% 1.67 1.77 1.64 62,662
Jan 09 2020 1.7298 -0.08 -4.43% 1.85 1.85 1.71 82,497
Jan 08 2020 1.81 0.13 7.74% 1.67 1.90 1.62 371,882
Jan 07 2020 1.68 0.16 10.53% 1.51 1.71 1.51 136,406
Jan 06 2020 1.52 0.01 0.66% 1.48 1.5501 1.4501 51,855
Jan 03 2020 1.51 0.05 3.42% 1.44 1.64 1.44 107,788
Jan 02 2020 1.46 -0.03 -2.01% 1.48 1.49 1.43 56,169
Dec 31 2019 1.49 -0.01 -0.67% 1.56 1.56 1.45 76,777
Dec 30 2019 1.50 0.04 2.73% 1.52 1.5449 1.4001 98,149
Dec 27 2019 1.4601 -0.02 -1.16% 1.49 1.51 1.43 65,941
Dec 26 2019 1.4772 0.09 6.27% 1.45 1.58 1.3962 294,772
Dec 24 2019 1.39 -0.06 -4.14% 1.45 1.4648 1.38 54,596
Dec 23 2019 1.4501 -0.01 -0.68% 1.45 1.4898 1.45 29,808
See More Historical Prices »


Your Recent History
NASDAQ
SINT
SiNtx Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.