SiNtx Technologies Inc (SINT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 4.30463576159 | 3.02 | 3.55 | 3.02 | 81230 | 3.34006515 | CS |
| 4 | 0.36 | 12.9032258065 | 2.79 | 3.55 | 2.51 | 73830 | 2.95188588 | CS |
| 12 | 0.25 | 8.62068965517 | 2.9 | 3.69 | 1.71 | 168772 | 2.74098931 | CS |
| 26 | -0.355 | -10.1283880171 | 3.505 | 7.36 | 1.71 | 753445 | 4.5866351 | CS |
| 52 | -2.65 | -45.6896551724 | 5.8 | 8.5961 | 1.71 | 936689 | 4.16873074 | CS |
| 156 | -8894.85 | -99.9645987862 | 8898 | 14160 | 1.71 | 6473863 | 214.85894835 | CS |
| 260 | -54996.85 | -99.9942727273 | 55000 | 74000 | 1.71 | 4850189 | 8784.25777732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 3.15 | -0.15 | -4.55 | 3.4 | 3.45 | 3.15 | 44244 |
| 1750286100 | 3.3 | -0.04 | -1.20 | 3.2799999 | 3.4 | 3.19 | 41232 |
| 1750199700 | 3.34 | -0.08 | -2.34 | 3.42 | 3.42 | 3.25 | 51536 |
| 1750113300 | 3.42 | 0.15 | 4.59 | 3.25 | 3.55 | 3.22 | 119473 |
| 1749854100 | 3.27 | 0.19 | 6.17 | 3.02 | 3.5 | 3.02 | 112677 |
| 1749767700 | 3.08 | 0.19 | 6.46 | 2.82 | 3.14 | 2.7601 | 241357 |
| 1749681300 | 2.8929999 | 0.09 | 3.32 | 2.8 | 2.99 | 2.74 | 33601 |
| 1749594900 | 2.8 | -0.05 | -1.75 | 2.83 | 2.98 | 2.7615 | 39135 |
| 1749508500 | 2.85 | 0.01 | 0.35 | 2.81 | 2.91 | 2.8 | 45762 |
| 1749249300 | 2.84 | 0.05 | 1.79 | 2.8 | 2.89 | 2.73 | 35470 |
| 1749162900 | 2.79 | -0.02 | -0.71 | 2.7799999 | 2.92 | 2.7213 | 39224 |
| 1749076500 | 2.81 | 0.05 | 1.81 | 2.72 | 2.8785 | 2.6606 | 37505 |
| 1748990100 | 2.7599999 | 0 | 0.00 | 2.79 | 2.94 | 2.74 | 74598 |
| 1748903700 | 2.7599999 | 0.05 | 1.85 | 2.7599999 | 2.87 | 2.66 | 28511 |
| 1748644500 | 2.71 | -0.08 | -2.87 | 2.74 | 2.8299 | 2.7 | 22694 |
| 1748558100 | 2.79 | 0.09 | 3.33 | 2.66 | 2.85 | 2.63 | 52361 |
| 1748471700 | 2.7 | 0.04 | 1.50 | 2.63 | 2.7799999 | 2.63 | 86277 |
| 1748385300 | 2.66 | -0.03 | -1.12 | 2.65 | 2.79 | 2.5099999 | 109332 |
| 1748039700 | 2.69 | -0.12 | -4.27 | 2.79 | 2.83 | 2.5299999 | 158188 |
| 1747953300 | 2.81 | -0.23 | -7.57 | 2.9 | 3.09 | 2.75 | 5460760 |
| 1747866900 | 3.04 | 0.02 | 0.66 | 3.08 | 3.21 | 2.99 | 11920 |
| 1747780500 | 3.02 | -0.11 | -3.51 | 3.17 | 3.22 | 2.94 | 44818 |
| 1747694100 | 3.13 | -0.03 | -0.95 | 3.15 | 3.2773 | 3.07 | 46651 |
| 1747434900 | 3.16 | -0.18 | -5.39 | 3.31 | 3.44 | 3.14 | 65288 |
| 1747348500 | 3.34 | -0.11 | -3.19 | 3.3 | 3.39 | 3.02 | 67388 |
| 1747262100 | 3.45 | 0.14 | 4.29 | 3.37 | 3.69 | 3.295 | 98119 |
| 1747175700 | 3.3081999 | 0.47 | 16.65 | 2.9 | 3.46 | 2.86 | 171704 |
| 1747089300 | 2.836 | 0.25 | 9.50 | 2.55 | 2.85 | 2.52 | 52614 |
| 1746830100 | 2.59 | 0.06 | 2.37 | 2.437 | 2.63 | 2.437 | 13389 |
| 1746743700 | 2.5299999 | 0.03 | 1.20 | 2.44 | 2.5999 | 2.37 | 40024 |
| 1746657300 | 2.5 | -0.19 | -7.06 | 2.66 | 2.8149 | 2.42 | 86142 |
| 1746570900 | 2.69 | -0.02 | -0.74 | 2.63 | 2.77 | 2.61 | 24723 |
| 1746484500 | 2.71 | -0.06 | -2.17 | 2.87 | 2.94 | 2.64 | 54596 |
| 1746225300 | 2.77 | 0.08 | 2.97 | 2.71 | 2.94 | 2.7 | 19089 |
| 1746138900 | 2.69 | -0.21 | -7.24 | 3.08 | 3.08 | 2.67 | 61556 |
| 1746052500 | 2.9 | 0.51 | 21.34 | 2.4 | 2.97 | 2.4 | 141826 |
| 1745966100 | 2.39 | -0.06 | -2.45 | 2.42 | 2.54 | 2.38 | 17241 |
| 1745879700 | 2.45 | -0.13 | -5.04 | 2.58 | 2.58 | 2.37 | 41931 |
| 1745620500 | 2.58 | -0.14 | -5.15 | 2.71 | 2.71 | 2.4868 | 36611 |
| 1745534100 | 2.72 | 0.48 | 21.43 | 2.19 | 2.7799999 | 2.1131 | 233509 |
| 1745447700 | 2.24 | 0.49 | 28.00 | 1.8 | 2.25 | 1.7945 | 255985 |
| 1745361300 | 1.75 | -0.03 | -1.69 | 1.76 | 1.85 | 1.715 | 40491 |
| 1745274900 | 1.78 | 0.03 | 1.71 | 1.74 | 1.81 | 1.7193 | 43939 |
| 1744929300 | 1.75 | 0.02 | 1.16 | 1.73 | 1.8181 | 1.72 | 47203 |
| 1744842900 | 1.73 | -0.07 | -3.89 | 1.76 | 1.8281 | 1.71 | 62149 |
| 1744756500 | 1.8 | -0.05 | -2.70 | 1.82 | 1.93 | 1.78 | 27478 |
| 1744670100 | 1.85 | -0.05 | -2.63 | 1.87 | 1.91 | 1.81 | 80670 |
| 1744410900 | 1.9 | -0.03 | -1.55 | 1.89 | 1.93 | 1.85 | 13661 |
| 1744324500 | 1.93 | -0.15 | -7.21 | 2.1 | 2.14 | 1.81 | 77517 |
| 1744238100 | 2.08 | 0.13 | 6.67 | 1.94 | 2.1 | 1.85 | 55889 |
| 1744151700 | 1.95 | -0.15 | -7.14 | 2.05 | 2.05 | 1.93 | 125709 |
| 1744065300 | 2.1 | 0.04 | 1.94 | 2 | 2.15 | 1.91 | 38439 |
| 1743806100 | 2.06 | -0.44 | -17.60 | 2.47 | 2.63 | 2 | 265158 |
| 1743719700 | 2.5 | -0.09 | -3.47 | 2.5299999 | 2.95 | 2.41 | 142080 |
| 1743633300 | 2.59 | 0.02 | 0.78 | 2.52 | 2.6414 | 2.43 | 41362 |
| 1743546900 | 2.57 | -0.09 | -3.38 | 2.58 | 2.7 | 2.4 | 69016 |
| 1743460500 | 2.66 | -0.11 | -3.97 | 2.77 | 2.86 | 2.55 | 44649 |
| 1743201300 | 2.77 | -0.15 | -5.14 | 2.9 | 2.9385 | 2.75 | 69758 |
| 1743114900 | 2.92 | -0.01 | -0.34 | 2.86 | 3.0204 | 2.86 | 5315 |
| 1743028500 | 2.93 | -0.05 | -1.68 | 2.93 | 3.0099999 | 2.86 | 53604 |
| 1742942100 | 2.98 | 0.09 | 3.11 | 2.89 | 3 | 2.89 | 37826 |
| 1742855700 | 2.89 | -0.11 | -3.67 | 2.94 | 3.1699 | 2.86 | 42951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
