SINT

SiNtx Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
SiNtx Technologies Inc SINT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.21 17:00:00
Open Price Low Price High Price Close Price Prev Close
1.21 1.205 1.25 1.21 1.21
more quote information »

SINT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.271.311.201.24142,192-0.06-4.72%
1 Month1.291.361.201.27148,603-0.08-6.2%
3 Months1.701.801.201.44387,029-0.49-28.82%
6 Months1.582.0551.201.62932,515-0.37-23.42%
1 Year1.803.441.202.162,027,517-0.59-32.78%
3 Years0.295.500.07251.662,331,4200.92317.24%
5 Years0.295.500.07251.662,331,4200.92317.24%

SINT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 1.21 0.00 0.0% 1.21 1.25 1.205 140,059
Oct 22 2021 1.21 -0.05 -3.97% 1.27 1.2738 1.20 255,989
Oct 21 2021 1.26 -0.01 -0.79% 1.28 1.30 1.26 69,770
Oct 20 2021 1.27 0.00 0.0% 1.26 1.31 1.26 124,666
Oct 19 2021 1.27 0.01 0.79% 1.26 1.28 1.25 85,987
Oct 18 2021 1.26 -0.01 -0.79% 1.27 1.2838 1.23 174,549
Oct 15 2021 1.27 -0.05 -3.79% 1.32 1.3296 1.26 97,216
Oct 14 2021 1.32 0.02 1.54% 1.30 1.36 1.30 289,022
Oct 13 2021 1.30 0.02 1.56% 1.29 1.305 1.28 70,133
Oct 12 2021 1.28 0.00 0.0% 1.27 1.30 1.27 90,017
Oct 11 2021 1.28 0.00 0.0% 1.29 1.29 1.26 96,907
Oct 08 2021 1.28 0.03 2.4% 1.25 1.285 1.24 129,185
Oct 07 2021 1.25 0.02 1.63% 1.23 1.27 1.22 128,137
Oct 06 2021 1.23 -0.04 -3.15% 1.26 1.265 1.23 177,220
Oct 05 2021 1.27 0.00 0.0% 1.30 1.3226 1.25 107,856
Oct 04 2021 1.27 0.00 0.0% 1.26 1.285 1.25 139,198
Oct 01 2021 1.27 -0.01 -0.78% 1.28 1.29 1.24 91,270
Sep 30 2021 1.28 -0.01 -0.78% 1.28 1.315 1.27 180,427
Sep 29 2021 1.29 0.00 0.0% 1.29 1.32 1.26 329,731
Sep 28 2021 1.29 -0.04 -3.01% 1.32 1.35 1.2792 189,231
Sep 27 2021 1.33 0.04 3.1% 1.29 1.34 1.28 145,553
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211026 02:22:25