SINT Quote, Trading Chart, SiNtx Technologies Inc.

home / stock / sint / sint quote

Stock Information
Company Name: SiNtx Technologies Inc.
Stock Symbol: SINT
Market: NASDAQ
Menu
SINT SINT Quote SINT Short SINT News SINT Articles SINT Message Board
Get SINT Alerts

News, Short Squeeze, Breakout and More Instantly...
SINT Quote
Last:$5.26
Change Percent:0.19%
Open:$5.37
Previous Close:$5.26
High:$5.5899
Low:$5.1501
Volume:44,448
Last Trade Date Time:06/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SINT Chart
Last Twenty Trading Days
Date:2024-06-25
Open:$5.37
Close:$5.26
High:$5.5899
Low:$5.1501
Volume:44,448
Date:2024-06-24
Open:$5.58
Close:$5.38
High:$5.59
Low:$5.1932
Volume:68,223
Date:2024-06-21
Open:$5.25
Close:$5.65
High:$5.99
Low:$5.19
Volume:161,425
Date:2024-06-20
Open:$5.8
Close:$5.42
High:$6.0926
Low:$5.3
Volume:62,141
Date:2024-06-19
Open:$5.84
Close:$5.76
High:$6.18
Low:$5.41
Volume:181,560
Date:2024-06-18
Open:$5.84
Close:$5.76
High:$6.18
Low:$5.41
Volume:181,560
Date:2024-06-17
Open:$4.87
Close:$6.06
High:$6.7
Low:$4.8
Volume:753,989
Date:2024-06-14
Open:$4.64
Close:$4.83
High:$5.085
Low:$4.63
Volume:78,701
Date:2024-06-13
Open:$4.62
Close:$4.73
High:$4.9771
Low:$4.4
Volume:99,150
Date:2024-06-12
Open:$4.63
Close:$4.76
High:$5.284
Low:$4.63
Volume:167,030
Date:2024-06-11
Open:$4.61
Close:$4.6
High:$4.846
Low:$4.25
Volume:110,950
Date:2024-06-10
Open:$5.04
Close:$4.55
High:$5.1918
Low:$4.5
Volume:156,978
Date:2024-06-07
Open:$5.82
Close:$5.15
High:$5.9185
Low:$5.05
Volume:102,378
Date:2024-06-06
Open:$6.73
Close:$5.87
High:$6.84
Low:$5.8305
Volume:103,778
Date:2024-06-05
Open:$6.88
Close:$6.62
High:$7.18
Low:$6.55
Volume:177,640
Date:2024-06-04
Open:$6.55
Close:$7.02
High:$7.79
Low:$6.55
Volume:293,660
Date:2024-06-03
Open:$7.2
Close:$6.51
High:$7.23
Low:$6.51
Volume:153,322
Date:2024-05-31
Open:$7.7
Close:$7.25
High:$7.88
Low:$7.1
Volume:119,990
Date:2024-05-30
Open:$7.89
Close:$7.72
High:$8.1899
Low:$6.61
Volume:428,963
Date:2024-05-29
Open:$8.31
Close:$7.82
High:$8.8443
Low:$7.62
Volume:314,926