Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SiNtx Technologies, Inc. - Common Stock (NQ:SINT)

3.460 +0.210 (+6.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 23, 2025 3.200 3.500 3.100 3.460 147,339 +0.21(+6.46%)
Oct 22, 2025 3.410 3.410 3.130 3.250 215,196 -0.23(-6.61%)
Oct 21, 2025 3.410 3.670 3.066 3.480 513,277 +0.13(+3.88%)
Oct 20, 2025 4.040 4.130 3.260 3.350 6,125,593 -0.61(-15.40%)
Oct 17, 2025 4.000 4.050 3.842 3.960 59,391 -0.11(-2.70%)
Oct 16, 2025 4.440 4.500 3.962 4.070 251,071 -0.23(-5.35%)
Oct 15, 2025 4.270 4.350 4.150 4.300 47,198 +0.09(+2.14%)
Oct 14, 2025 4.150 4.328 3.913 4.210 61,767 +0.16(+3.95%)
Oct 13, 2025 4.170 4.306 3.980 4.050 62,052 -0.09(-2.17%)
Oct 10, 2025 4.440 4.640 4.060 4.140 59,764 -0.21(-4.83%)
Oct 09, 2025 4.470 4.493 4.290 4.350 48,036 -0.17(-3.76%)
Oct 08, 2025 4.200 4.580 4.130 4.520 168,580 +0.31(+7.36%)
Oct 07, 2025 4.130 4.260 3.920 4.210 136,550 +0.10(+2.43%)
Oct 06, 2025 3.830 4.150 3.724 4.110 173,682 +0.17(+4.31%)
Oct 03, 2025 4.180 4.233 3.840 3.940 165,937 -0.17(-4.14%)
Oct 02, 2025 4.080 4.170 4.010 4.110 52,420 +0.04(+0.98%)
Oct 01, 2025 4.040 4.179 4.010 4.070 58,846 -0.02(-0.49%)
Sep 30, 2025 4.010 4.155 3.990 4.090 57,718 -0.04(-0.97%)
Sep 29, 2025 4.440 4.662 3.961 4.130 219,358 -0.41(-9.03%)
Sep 26, 2025 4.650 4.800 4.250 4.540 102,240 +0.00(+0.00%)
Sep 25, 2025 4.760 4.854 4.500 4.540 60,618 -0.37(-7.54%)
Sep 24, 2025 4.940 5.140 4.779 4.910 93,378 +0.03(+0.61%)
Sep 23, 2025 4.770 4.915 4.540 4.880 83,423 +0.17(+3.61%)
Sep 22, 2025 5.080 5.120 4.440 4.710 128,838 -0.22(-4.46%)
Sep 19, 2025 4.260 5.000 4.180 4.930 264,793 +0.71(+16.82%)
Sep 18, 2025 4.020 4.260 3.862 4.220 72,736 +0.29(+7.38%)
Sep 17, 2025 4.010 4.140 3.920 3.930 106,100 -0.10(-2.60%)
Sep 16, 2025 4.250 4.280 4.010 4.035 112,186 -0.29(-6.81%)
Sep 15, 2025 4.470 4.470 4.270 4.330 64,559 -0.02(-0.46%)
Sep 12, 2025 4.660 4.660 4.200 4.350 97,539 -0.19(-4.19%)
Sep 11, 2025 4.480 4.730 4.300 4.540 167,620 +0.18(+4.13%)
Sep 10, 2025 4.200 4.469 4.190 4.360 163,142 +0.12(+2.83%)
Sep 09, 2025 4.450 4.650 4.160 4.240 308,006 -0.35(-7.63%)
Sep 08, 2025 3.950 4.800 3.910 4.590 1,009,596 -0.92(-16.70%)
Sep 05, 2025 4.120 6.130 4.110 5.510 2,287,278 +1.13(+25.80%)
Sep 04, 2025 5.020 5.040 4.300 4.380 834,930 -0.92(-17.36%)
Sep 03, 2025 5.200 6.780 4.724 5.300 37,693,192 +0.73(+15.97%)
Sep 02, 2025 4.240 4.580 4.094 4.570 138,293 +0.42(+10.12%)
Aug 29, 2025 4.360 4.509 3.970 4.150 174,802 -0.09(-2.12%)
Aug 28, 2025 3.860 4.340 3.760 4.240 210,599 +0.46(+12.17%)
Aug 27, 2025 3.820 4.080 3.730 3.780 191,364 -0.03(-0.66%)
Aug 26, 2025 3.510 3.840 3.490 3.805 254,316 +0.35(+9.97%)
Aug 25, 2025 3.420 3.560 3.310 3.460 83,580 -0.03(-0.86%)
Aug 22, 2025 3.260 3.720 3.256 3.490 125,290 +0.23(+7.06%)
Aug 21, 2025 3.220 3.300 3.100 3.260 21,405 -0.06(-1.81%)
Aug 20, 2025 3.208 3.380 3.160 3.320 63,575 +0.03(+0.91%)
Aug 19, 2025 3.170 3.420 3.118 3.290 148,286 +0.11(+3.46%)
Aug 18, 2025 3.020 3.240 3.007 3.180 24,311 +0.14(+4.61%)
Aug 15, 2025 2.960 3.078 2.960 3.040 37,797 -0.01(-0.33%)
Aug 14, 2025 3.060 3.078 2.850 3.050 48,870 -0.03(-0.97%)
Aug 13, 2025 2.910 3.130 2.870 3.080 50,334 +0.09(+3.01%)
Aug 12, 2025 2.880 3.030 2.810 2.990 45,487 +0.10(+3.51%)
Aug 11, 2025 2.900 2.900 2.810 2.889 25,559 -0.00(-0.05%)
Aug 08, 2025 2.680 2.960 2.650 2.890 71,914 +0.21(+7.64%)
Aug 07, 2025 2.700 2.715 2.650 2.685 24,613 -0.00(-0.19%)
Aug 06, 2025 2.720 2.760 2.610 2.690 27,921 +0.04(+1.32%)
Aug 05, 2025 2.750 2.800 2.620 2.655 67,128 -0.02(-0.56%)
Aug 04, 2025 2.480 2.800 2.390 2.670 89,361 +0.27(+11.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.