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
Overview
News
Currencies
International
Treasuries

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

2.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 03, 2025 2.790 2.940 2.740 2.760 74,600 +0.00(+0.00%)
Jun 02, 2025 2.760 2.870 2.660 2.760 30,528 +0.05(+1.85%)
May 30, 2025 2.740 2.830 2.700 2.710 23,444 -0.08(-2.87%)
May 29, 2025 2.660 2.850 2.630 2.790 52,387 +0.09(+3.33%)
May 28, 2025 2.630 2.780 2.630 2.700 86,279 +0.04(+1.50%)
May 27, 2025 2.650 2.790 2.510 2.660 109,496 -0.03(-1.12%)
May 23, 2025 2.790 2.830 2.530 2.690 158,621 -0.12(-4.27%)
May 22, 2025 2.900 3.090 2.750 2.810 5,469,962 -0.23(-7.57%)
May 21, 2025 3.080 3.142 2.990 3.040 11,926 +0.02(+0.66%)
May 20, 2025 3.170 3.220 2.940 3.020 44,818 -0.14(-4.43%)
May 19, 2025 3.150 3.277 3.070 3.160 46,651 +0.00(+0.00%)
May 16, 2025 3.310 3.440 3.140 3.160 65,288 -0.18(-5.39%)
May 15, 2025 3.300 3.390 3.020 3.340 67,388 -0.11(-3.19%)
May 14, 2025 3.370 3.690 3.295 3.450 98,119 +0.14(+4.29%)
May 13, 2025 2.900 3.460 2.890 3.308 171,704 +0.47(+16.65%)
May 12, 2025 2.550 2.850 2.520 2.836 52,615 +0.25(+9.50%)
May 09, 2025 2.440 2.630 2.437 2.590 13,389 +0.06(+2.37%)
May 08, 2025 2.440 2.600 2.370 2.530 40,048 +0.03(+1.20%)
May 07, 2025 2.660 2.815 2.420 2.500 86,142 -0.19(-7.06%)
May 06, 2025 2.630 2.770 2.610 2.690 24,724 -0.02(-0.74%)
May 05, 2025 2.870 2.940 2.640 2.710 54,597 -0.06(-2.17%)
May 02, 2025 2.940 2.940 2.700 2.770 19,180 +0.08(+2.97%)
May 01, 2025 3.080 3.080 2.670 2.690 61,560 -0.21(-7.24%)
Apr 30, 2025 2.680 2.970 2.419 2.900 142,275 +0.51(+21.34%)
Apr 29, 2025 2.420 2.540 2.380 2.390 17,241 -0.06(-2.45%)
Apr 28, 2025 2.580 2.580 2.370 2.450 42,031 -0.13(-5.04%)
Apr 25, 2025 2.710 2.710 2.487 2.580 36,619 -0.14(-5.15%)
Apr 24, 2025 2.190 2.780 2.113 2.720 233,511 +0.48(+21.43%)
Apr 23, 2025 1.800 2.250 1.794 2.240 259,384 +0.49(+28.00%)
Apr 22, 2025 1.760 1.850 1.715 1.750 40,497 -0.03(-1.69%)
Apr 21, 2025 1.740 1.810 1.719 1.780 43,940 +0.03(+1.71%)
Apr 17, 2025 1.730 1.818 1.720 1.750 47,203 +0.02(+1.16%)
Apr 16, 2025 1.760 1.828 1.710 1.730 62,153 -0.07(-3.89%)
Apr 15, 2025 1.820 1.930 1.780 1.800 27,478 -0.05(-2.70%)
Apr 14, 2025 1.870 1.910 1.810 1.850 80,672 -0.05(-2.63%)
Apr 11, 2025 1.890 1.930 1.850 1.900 13,804 -0.03(-1.55%)
Apr 10, 2025 2.100 2.140 1.810 1.930 77,517 -0.15(-7.21%)
Apr 09, 2025 1.940 2.100 1.850 2.080 55,889 +0.13(+6.67%)
Apr 08, 2025 2.050 2.050 1.930 1.950 125,711 -0.15(-7.14%)
Apr 07, 2025 2.000 2.150 1.910 2.100 38,443 +0.04(+1.94%)
Apr 04, 2025 2.470 2.630 2.000 2.060 270,527 -0.44(-17.60%)
Apr 03, 2025 2.530 2.950 2.410 2.500 142,096 -0.09(-3.47%)
Apr 02, 2025 2.520 2.641 2.430 2.590 41,363 +0.02(+0.78%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.