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)

2.520 -0.020 (-0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.410	2.575	2.410	2.520	7,941	-0.02(-0.79%)
Apr 01, 2026	2.500	2.570	2.500	2.540	8,078	+0.04(+1.49%)
Mar 31, 2026	2.280	2.610	2.250	2.503	37,710	+0.21(+9.29%)
Mar 30, 2026	2.380	2.497	2.220	2.290	14,778	+0.01(+0.44%)
Mar 27, 2026	2.450	2.450	2.260	2.280	21,026	-0.14(-5.79%)
Mar 26, 2026	2.620	2.620	2.380	2.420	28,863	-0.14(-5.47%)
Mar 25, 2026	2.620	2.630	2.550	2.560	8,502	-0.01(-0.39%)
Mar 24, 2026	2.570	2.600	2.500	2.570	13,691	+0.02(+0.78%)
Mar 23, 2026	2.430	2.600	2.410	2.550	44,724	+0.06(+2.41%)
Mar 20, 2026	2.450	2.550	2.430	2.490	26,225	-0.09(-3.49%)
Mar 19, 2026	2.590	2.630	2.350	2.580	146,404	-0.08(-3.01%)
Mar 18, 2026	2.790	2.790	2.650	2.660	13,515	-0.09(-3.27%)
Mar 17, 2026	2.790	2.890	2.730	2.750	26,066	-0.05(-1.79%)
Mar 16, 2026	2.870	2.970	2.800	2.800	43,694	-0.08(-2.78%)
Mar 13, 2026	2.850	2.950	2.820	2.880	30,275	+0.03(+1.05%)
Mar 12, 2026	2.850	2.878	2.750	2.850	25,784	-0.04(-1.55%)
Mar 11, 2026	2.820	2.905	2.749	2.895	24,826	+0.02(+0.87%)
Mar 10, 2026	2.750	2.963	2.700	2.870	50,696	+0.12(+4.36%)
Mar 09, 2026	2.710	2.750	2.640	2.750	34,772	+0.03(+1.10%)
Mar 06, 2026	2.710	2.750	2.680	2.720	28,864	-0.04(-1.63%)
Mar 05, 2026	2.750	2.790	2.710	2.765	37,480	-0.02(-0.90%)
Mar 04, 2026	2.790	2.790	2.740	2.790	21,830	+0.01(+0.36%)
Mar 03, 2026	2.820	2.820	2.710	2.780	33,770	-0.04(-1.42%)
Mar 02, 2026	2.800	2.890	2.800	2.820	31,045	-0.07(-2.42%)
Feb 27, 2026	2.900	2.945	2.780	2.890	68,000	-0.04(-1.37%)
Feb 26, 2026	2.910	3.000	2.860	2.930	21,824	-0.01(-0.34%)
Feb 25, 2026	2.970	3.050	2.890	2.940	51,195	-0.03(-1.01%)
Feb 24, 2026	2.940	3.000	2.900	2.970	16,582	+0.03(+1.02%)
Feb 23, 2026	3.030	3.050	2.868	2.940	58,613	-0.09(-2.97%)
Feb 20, 2026	3.200	3.200	3.020	3.030	24,680	-0.17(-5.31%)
Feb 19, 2026	3.100	3.220	2.996	3.200	32,405	+0.20(+6.67%)
Feb 18, 2026	3.040	3.055	2.980	3.000	15,664	+0.01(+0.33%)
Feb 17, 2026	3.050	3.050	2.943	2.990	10,738	-0.04(-1.48%)
Feb 13, 2026	2.720	3.050	2.720	3.035	26,273	+0.31(+11.58%)
Feb 12, 2026	2.880	2.900	2.620	2.720	35,991	-0.20(-6.85%)
Feb 11, 2026	2.887	2.940	2.730	2.920	47,711	+0.04(+1.39%)
Feb 10, 2026	2.900	2.960	2.850	2.880	16,962	-0.06(-2.04%)
Feb 09, 2026	2.992	3.001	2.910	2.940	20,766	+0.00(+0.00%)
Feb 06, 2026	2.890	3.085	2.890	2.940	31,418	+0.04(+1.38%)
Feb 05, 2026	2.970	3.000	2.820	2.900	64,890	-0.17(-5.54%)
Feb 04, 2026	3.060	3.155	3.013	3.070	24,581	-0.08(-2.54%)
Feb 03, 2026	3.160	3.180	3.020	3.150	33,563	-0.01(-0.42%)

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