Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
SiNtx Technologies Inc (SINT)
SiNtx Technologies Inc (SINT) Historical

SINT SiNtx Technologies Inc

0.0439

-0.0008 (-1.79%)

After Hours

Last Updated: 18:45:21

Delayed by 15 minutes

SINT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.0447	0.0027	6.43%	0.0407	0.046	0.0406	11,652,114
May 06 2024	0.042	-0.0049	-10.45%	0.046	0.047	0.0407	10,789,160
May 03 2024	0.0469	-0.0002	-0.42%	0.0476	0.0478	0.044	10,027,144
May 02 2024	0.0471	0.0004	0.86%	0.048	0.0499	0.04	17,104,031
May 01 2024	0.0467	0.0013	2.86%	0.0444	0.047	0.04	20,208,819
Apr 30 2024	0.0454	-0.0091	-16.70%	0.0502	0.0515	0.045	30,074,193
Apr 29 2024	0.0545	0.0141	34.90%	0.0498	0.06	0.046	173,475,601
Apr 26 2024	0.0404	0.0038	10.38%	0.0362	0.042	0.035	24,342,962
Apr 25 2024	0.0366	-0.0021	-5.43%	0.0377	0.037799	0.036	15,485,648
Apr 24 2024	0.0387	0.0029	8.10%	0.0389	0.0432	0.0376	45,456,665
Apr 23 2024	0.0358	-0.0022	-5.79%	0.035	0.0396	0.034	34,631,709
Apr 22 2024	0.038	-0.0038	-9.09%	0.04	0.042	0.037	44,296,517
Apr 19 2024	0.0418	0.0018	4.50%	0.04	0.0466	0.034	108,637,161
Apr 18 2024	0.04	0.0027	7.24%	0.06	0.0683	0.0382	436,282,430
Apr 17 2024	0.0373	0.0144	62.88%	0.025	0.0468	0.0233	486,683,706
Apr 16 2024	0.0229	0.001	4.57%	0.022	0.024	0.0214	17,804,511
Apr 15 2024	0.0219	-0.0018	-7.59%	0.0238	0.0238	0.0206	22,353,612
Apr 12 2024	0.0237	-0.0012	-4.82%	0.0249	0.0249	0.0232	21,153,691
Apr 11 2024	0.0249	0.0001	0.40%	0.025	0.025	0.024	13,672,227
Apr 10 2024	0.0248	-0.0007	-2.75%	0.0242	0.025	0.023	17,669,635
Apr 09 2024	0.0255	0.0007	2.82%	0.0248	0.0265	0.0237	24,702,344
Apr 08 2024	0.0248	0.0003	1.22%	0.0245	0.0259	0.023	24,776,703
Apr 05 2024	0.0245	-0.0006	-2.39%	0.0247	0.0249	0.0223	28,698,117
Apr 04 2024	0.0251	0.0021	9.13%	0.026	0.0276	0.024	60,022,783
Apr 03 2024	0.023	-0.0179	-43.77%	0.0222	0.0245	0.0217	85,833,283
Apr 02 2024	0.0409	0.0021	5.41%	0.0369	0.0422	0.0335	10,609,785
Apr 01 2024	0.0388	-0.0107	-21.62%	0.043	0.0437	0.0382	18,469,997
Mar 28 2024	0.0495	-0.001	-1.98%	0.0516	0.0516	0.0483	8,493,703
Mar 27 2024	0.0505	0.0013	2.64%	0.05	0.052	0.0485	10,436,652
Mar 26 2024	0.0492	-0.0008	-1.60%	0.0486	0.0539	0.0483	16,575,741
Mar 25 2024	0.05	-0.0425	-45.95%	0.0447	0.0508	0.0434	52,286,339
Mar 22 2024	0.0925	-0.0435	-31.99%	0.094	0.10	0.09	6,921,018
Mar 21 2024	0.136	-0.0051	-3.61%	0.143	0.1481	0.135	753,458
Mar 20 2024	0.1411	0.0111	8.54%	0.13	0.143	0.1298	2,017,531
Mar 19 2024	0.13	0.0027	2.12%	0.129	0.134	0.1256	289,661
Mar 18 2024	0.1273	0.0023	1.84%	0.129	0.1339	0.1216	377,197
Mar 15 2024	0.125	-0.0015	-1.19%	0.129	0.1294	0.1237	386,405
Mar 14 2024	0.1265	-0.0015	-1.17%	0.1238	0.13	0.1215	318,700
Mar 13 2024	0.128	0.0022	1.75%	0.127	0.130699	0.1221	363,307
Mar 12 2024	0.1258	-0.0018	-1.41%	0.128	0.1299	0.1159	1,202,972
Mar 11 2024	0.1276	-0.0044	-3.33%	0.134	0.134	0.126	803,792
Mar 08 2024	0.132	-0.0003	-0.23%	0.1317	0.1332	0.1276	617,952
Mar 07 2024	0.1323	0.0023	1.77%	0.134	0.1344	0.1277	1,179,945
Mar 06 2024	0.13	-0.0006	-0.46%	0.1314	0.1369	0.1289	972,286
Mar 05 2024	0.1306	-0.005	-3.69%	0.1355	0.1384	0.1305	1,663,743
Mar 04 2024	0.1356	-0.0037	-2.66%	0.14	0.14	0.135	725,359
Mar 01 2024	0.1393	0.0016	1.16%	0.1383	0.1398	0.1338	416,511
Feb 29 2024	0.1377	0.0005	0.36%	0.137	0.1399	0.136	762,086
Feb 28 2024	0.1372	-0.0056	-3.92%	0.144	0.144	0.133	963,307
Feb 27 2024	0.1428	0.0059	4.31%	0.14	0.1456	0.134	1,247,865
Feb 26 2024	0.1369	-0.0043	-3.05%	0.1414	0.145	0.1314	2,359,168
Feb 23 2024	0.1412	0.0012	0.86%	0.1446	0.1446	0.1365	1,083,446
Feb 22 2024	0.14	-0.0095	-6.35%	0.147	0.1489	0.1361	3,535,899
Feb 21 2024	0.1495	0.0018	1.22%	0.1511	0.2297	0.142	25,230,255
Feb 20 2024	0.1477	0.0031	2.14%	0.15	0.15	0.139	829,204
Feb 16 2024	0.1446	-0.0011	-0.75%	0.137	0.15	0.137	1,264,105
Feb 15 2024	0.1457	0.0113	8.41%	0.14	0.16	0.133	5,285,298
Feb 14 2024	0.1344	-0.0102	-7.05%	0.1518	0.1534	0.1344	1,319,576
Feb 13 2024	0.1446	-0.0058	-3.86%	0.1483	0.1573	0.1445	1,565,427
Feb 12 2024	0.1504	0.0039	2.66%	0.1497	0.159	0.1451	1,796,871
Feb 09 2024	0.146498	-0.0136	-8.50%	0.1488	0.1505	0.143	2,031,891
Feb 08 2024	0.1601	0.0235	17.20%	0.1339	0.1699	0.131	5,547,530

SiNtx Technologies

Delayed Upgrade Clock