ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
4,993.51
-0.35%
US Tech 100
16,726.80
-1.24%
Dow Jones
37,945.63
0.45%
Brent Oil
86.605
0.22%
Bitcoin
64,534.94
1.60%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. SiNtx Technologies Inc (SINT)

  7. SiNtx Technologies Inc (SINT) Historical

SINT SiNtx Technologies Inc

0.0459
0.0059 (14.75%)
Last Updated: 11:27:35
Delayed by 15 minutes

SINT Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 07 2024 0.1366 -0.0058 -4.07% 0.1415 0.1415 0.1302 1,987,781
Feb 06 2024 0.1424 -0.0061 -4.11% 0.14 0.1446 0.1371 1,749,787
Feb 05 2024 0.1485 -0.0068 -4.38% 0.151 0.1538 0.1416 2,725,279
Feb 02 2024 0.1553 0.0053 3.53% 0.153 0.1629 0.149 3,404,492
Feb 01 2024 0.15 -0.004 -2.60% 0.1444 0.1611 0.1403 4,701,288
Jan 31 2024 0.154 -0.0811 -34.50% 0.2444 0.2769 0.15 37,112,927
Jan 30 2024 0.2351 -0.0373 -13.69% 0.267 0.272 0.23 8,431,162
Jan 29 2024 0.2724 -0.0274 -9.14% 0.29 0.29 0.2701 318,698
Jan 26 2024 0.2998 0.011 3.81% 0.306 0.306 0.2851 60,546
Jan 25 2024 0.2888 -0.0241 -7.70% 0.2983 0.2983 0.279 194,764
Jan 24 2024 0.3129 0.0004 0.13% 0.32 0.325 0.310701 56,599
Jan 23 2024 0.3125 0.0025 0.81% 0.32 0.32 0.301 52,337
Jan 22 2024 0.31 0.0141 4.77% 0.292 0.3199 0.292 83,862

Your Recent History

NASDAQ
SINT
SiNtx Technologies
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved