SiNtx Technologies Inc (SINT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -3.28820116054 | 5.17 | 5.54 | 4.73 | 33682 | 5.01659114 | CS |
| 4 | 0 | 0 | 5 | 5.55 | 4.31 | 55376 | 4.96633013 | CS |
| 12 | -4.52 | -47.4789915966 | 9.52 | 45.6 | 4.25 | 38184621 | 22.43103285 | CS |
| 26 | -56.2 | -91.8300653595 | 61.2 | 61.2 | 4.12 | 33451460 | 16.02420277 | CS |
| 52 | -313 | -98.427672956 | 318 | 324 | 4.12 | 16656636 | 16.65656651 | CS |
| 156 | -31795 | -99.9842767296 | 31800 | 40800 | 4.12 | 6296801 | 871.59365735 | CS |
| 260 | -1995 | -99.75 | 2000 | 110000 | 4.12 | 4844109 | 9654.38452809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 5.2699999 | 0.3 | 6.04 | 4.97 | 5.54 | 4.8505 | 121397 |
| 1721946900 | 4.97 | -0.11 | -2.17 | 5.05 | 5.1177 | 4.8945 | 14627 |
| 1721860500 | 5.08 | -0.03 | -0.59 | 5.11 | 5.14 | 4.98 | 19978 |
| 1721774100 | 5.11 | 0.13 | 2.61 | 4.88 | 5.11 | 4.73 | 18222 |
| 1721687700 | 4.98 | -0.12 | -2.35 | 5 | 5.2221 | 4.7813 | 99401 |
| 1721428500 | 5.1 | -0.01 | -0.20 | 5.17 | 5.18 | 5.0065 | 16183 |
| 1721342100 | 5.11 | -0.06 | -1.16 | 5.12 | 5.2835 | 4.9819 | 54798 |
| 1721255700 | 5.17 | -0.2 | -3.72 | 5.37 | 5.4522 | 5.08 | 32868 |
| 1721169300 | 5.37 | 0.04 | 0.75 | 5.2699999 | 5.4676 | 5.25 | 13811 |
| 1721082900 | 5.33 | 0.16 | 3.09 | 5.25 | 5.38 | 5.19 | 28640 |
| 1720823700 | 5.17 | -0.32 | -5.83 | 5.54 | 5.55 | 5.11 | 43970 |
| 1720737300 | 5.49 | 0.51 | 10.24 | 5.19 | 5.5499 | 5.01 | 166883 |
| 1720650900 | 4.98 | 0.2 | 4.18 | 4.75 | 5.3 | 4.75 | 130070 |
| 1720564500 | 4.78 | 0.25 | 5.52 | 4.55 | 4.84 | 4.5233 | 56131 |
| 1720478100 | 4.53 | 0.03 | 0.67 | 4.5 | 4.66 | 4.3501 | 42042 |
| 1720218900 | 4.5 | -0.15 | -3.23 | 4.65 | 4.85 | 4.44 | 30763 |
| 1720040640 | 4.65 | 0.15 | 3.33 | 4.5 | 4.94 | 4.5 | 41616 |
| 1719959700 | 4.5 | -0.05 | -1.10 | 4.57 | 4.6465 | 4.3099999 | 61586 |
| 1719873300 | 4.55 | -0.61 | -11.82 | 5 | 5.0599999 | 4.54 | 125176 |
| 1719614100 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1719527700 | 5.16 | -0.11 | -2.09 | 5.4 | 5.5 | 5.0199999 | 89400 |
| 1719441300 | 5.2699999 | 0.01 | 0.19 | 5.3099999 | 5.5 | 5.22 | 35313 |
| 1719354900 | 5.26 | -0.12 | -2.23 | 5.37 | 5.5899 | 5.1501 | 44963 |
| 1719268500 | 5.38 | -0.27 | -4.78 | 5.58 | 5.59 | 5.1932 | 68100 |
| 1719009300 | 5.65 | 0.23 | 4.24 | 5.25 | 5.99 | 5.19 | 161065 |
| 1718922900 | 5.42 | -0.34 | -5.90 | 5.8 | 6.0926 | 5.3 | 61793 |
| 1718750100 | 5.76 | -0.3 | -4.95 | 5.84 | 6.18 | 5.41 | 181451 |
| 1718663700 | 6.0599999 | 1.23 | 25.47 | 4.87 | 6.7 | 4.8 | 753760 |
| 1718404500 | 4.83 | 0.1 | 2.11 | 4.64 | 5.085 | 4.63 | 78630 |
| 1718318100 | 4.73 | -0.03 | -0.63 | 4.62 | 4.9771 | 4.4 | 98452 |
| 1718231700 | 4.76 | 0.16 | 3.48 | 4.63 | 5.284 | 4.63 | 166998 |
| 1718145300 | 4.6 | 0.05 | 1.10 | 4.61 | 4.846 | 4.25 | 109588 |
| 1718058900 | 4.55 | -0.6 | -11.65 | 5.04 | 5.1918 | 4.5 | 156524 |
| 1717799700 | 5.15 | -0.72 | -12.27 | 5.82 | 5.9185 | 5.05 | 100624 |
| 1717713300 | 5.87 | -0.75 | -11.33 | 6.73 | 6.84 | 5.8305 | 102404 |
| 1717626900 | 6.62 | -0.4 | -5.70 | 6.88 | 7.18 | 6.55 | 176803 |
| 1717540500 | 7.02 | 0.51 | 7.83 | 6.55 | 7.79 | 6.55 | 291494 |
| 1717454100 | 6.51 | -0.74 | -10.21 | 7.2 | 7.23 | 6.51 | 152226 |
| 1717194900 | 7.25 | -0.47 | -6.09 | 7.72 | 7.8784 | 7.1 | 119429 |
| 1717108500 | 7.72 | -0.1 | -1.28 | 7.89 | 8.1899 | 6.61 | 426746 |
| 1717022100 | 7.82 | -1.46 | -15.73 | 8.32 | 8.8443 | 7.62 | 312265 |
| 1716935700 | 9.28 | -4.24 | -31.36 | 9.24 | 12.24 | 7.35 | 816253 |
| 1716590100 | 13.52 | -2.5 | -15.61 | 15.58 | 15.72 | 13.2 | 221502 |
| 1716503700 | 16.02 | -2.5 | -13.50 | 18.52 | 22.8 | 15.2 | 499902 |
| 1716417300 | 18.52 | 0.26 | 1.42 | 18 | 20.4 | 15.8 | 228511 |
| 1716330900 | 18.26 | -4.32 | -19.13 | 19.2 | 20.979999 | 17.02 | 189151 |
| 1716244500 | 22.58 | 5.58 | 32.82 | 23.64 | 24.779999 | 18.84 | 711854 |
| 1715985300 | 17 | -11 | -39.29 | 28.04 | 31.18 | 14.52 | 772328 |
| 1715898900 | 28 | 2.48 | 9.72 | 27.04 | 39.2 | 22 | 1886540 |
| 1715812500 | 25.52 | 14.52 | 132.00 | 26.66 | 45.6 | 20.599999 | 4984004 |
| 1715726100 | 11 | 3.24 | 41.75 | 7.68 | 12.6 | 6.6 | 720547 |
| 1715639700 | 7.76 | -0.22 | -2.76 | 8.1 | 8.34 | 7.34 | 71597 |
| 1715380500 | 7.98 | -0.76 | -8.70 | 9.1 | 9.26 | 7.4 | 104813 |
| 1715294100 | 8.74 | -0.14 | -1.58 | 9 | 9.1 | 8.5 | 52989 |
| 1715207700 | 8.88 | -0.06 | -0.67 | 8.9599999 | 9.5399999 | 8.5599999 | 58102 |
| 1715121300 | 8.94 | 0.54 | 6.43 | 8.14 | 9.2 | 8.1199999 | 58260 |
| 1715034900 | 8.4 | -0.98 | -10.45 | 9.2 | 9.4 | 8.14 | 53945 |
| 1714775700 | 9.3799999 | -0.04 | -0.42 | 9.52 | 9.56 | 8.7999999 | 50135 |
| 1714689300 | 9.42 | 0.08 | 0.86 | 9.6 | 9.98 | 8 | 85520 |
| 1714602900 | 9.34 | 0.26 | 2.86 | 8.88 | 9.4 | 8 | 101044 |
| 1714516500 | 9.08 | -1.82 | -16.70 | 10.04 | 10.299999 | 9 | 150370 |
| 1714430100 | 10.9 | 2.82 | 34.90 | 9.9599999 | 12 | 9.2 | 867378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
