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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.690 -0.220 (-5.63%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	3.902	3.902	3.580	3.690	136,819	-0.22(-5.63%)
Dec 11, 2025	4.000	4.040	3.830	3.910	44,794	-0.13(-3.22%)
Dec 10, 2025	4.150	4.172	3.980	4.040	74,102	-0.22(-5.16%)
Dec 09, 2025	4.250	4.420	4.120	4.260	122,714	+0.05(+1.19%)
Dec 08, 2025	4.340	4.460	3.966	4.210	275,264	+0.18(+4.47%)
Dec 05, 2025	3.860	4.080	3.700	4.030	164,481	+0.19(+4.95%)
Dec 04, 2025	3.590	3.880	3.560	3.840	56,213	+0.32(+9.09%)
Dec 03, 2025	3.520	3.580	3.300	3.520	38,568	-0.10(-2.76%)
Dec 02, 2025	3.590	3.630	3.350	3.620	66,332	+0.35(+10.70%)
Dec 01, 2025	3.920	3.990	3.270	3.270	259,791	-0.88(-21.20%)
Nov 28, 2025	3.850	4.230	3.796	4.150	116,861	+0.27(+6.82%)
Nov 26, 2025	3.700	3.950	3.580	3.885	67,715	+0.23(+6.44%)
Nov 25, 2025	3.400	3.700	3.378	3.650	54,522	+0.11(+3.11%)
Nov 24, 2025	3.220	3.550	3.200	3.540	61,044	+0.33(+10.28%)
Nov 21, 2025	3.270	3.270	3.150	3.210	43,549	-0.13(-3.89%)
Nov 20, 2025	3.350	3.500	3.280	3.340	102,685	-0.02(-0.60%)
Nov 19, 2025	3.430	3.460	3.260	3.360	32,172	+0.06(+1.82%)
Nov 18, 2025	3.340	3.420	3.100	3.300	71,884	-0.19(-5.44%)
Nov 17, 2025	3.120	3.490	3.110	3.490	82,933	+0.34(+10.79%)
Nov 14, 2025	3.170	3.224	3.075	3.150	29,606	+0.09(+2.94%)
Nov 13, 2025	3.360	3.463	3.060	3.060	59,078	-0.37(-10.79%)
Nov 12, 2025	3.590	3.730	3.400	3.430	115,645	-0.24(-6.54%)
Nov 11, 2025	3.500	3.780	3.400	3.670	41,853	+0.11(+3.09%)
Nov 10, 2025	3.400	3.650	3.361	3.560	92,986	+0.29(+8.87%)
Nov 07, 2025	3.280	3.410	3.179	3.270	50,288	-0.12(-3.54%)
Nov 06, 2025	3.460	3.530	3.360	3.390	37,666	-0.08(-2.31%)
Nov 05, 2025	3.230	3.490	3.210	3.470	26,810	+0.26(+8.10%)
Nov 04, 2025	3.240	3.390	3.030	3.210	50,450	-0.13(-3.89%)
Nov 03, 2025	3.240	3.416	3.200	3.340	87,843	+0.15(+4.70%)
Oct 31, 2025	3.380	3.510	3.170	3.190	89,694	-0.20(-5.90%)
Oct 30, 2025	3.300	3.460	3.230	3.390	50,873	+0.06(+1.80%)
Oct 29, 2025	3.530	3.530	3.313	3.330	28,861	-0.13(-3.76%)
Oct 28, 2025	3.620	3.660	3.400	3.460	61,174	-0.17(-4.68%)
Oct 27, 2025	3.780	3.820	3.570	3.630	78,603	-0.12(-3.20%)
Oct 24, 2025	3.360	3.763	3.350	3.750	163,686	+0.29(+8.38%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices