NASDAQ:SINT
SINTX Technologies Inc. Stock Price (Quote)
$9.28
+9.21 (+13,627.81%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0330 | $9.74 | Tuesday, 28th May 2024 SINT stock ended at $9.28. This is 13,627.81% more than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 32.51% from a day low at $7.35 to a day high of $9.74. |
90 days | $0.0207 | $9.74 | |
52 weeks | $0.0207 | $9.74 |
Historical SINTX Technologies Inc. prices
Date | Open | High | Low | Close | Volume |
Feb 08, 2024 | $0.134 | $0.170 | $0.131 | $0.160 | 4 499 873 |
Feb 07, 2024 | $0.142 | $0.142 | $0.130 | $0.137 | 1 732 089 |
Feb 06, 2024 | $0.140 | $0.144 | $0.137 | $0.142 | 1 707 884 |
Feb 05, 2024 | $0.151 | $0.154 | $0.142 | $0.149 | 2 677 800 |
Feb 02, 2024 | $0.153 | $0.163 | $0.149 | $0.155 | 3 376 016 |
Feb 01, 2024 | $0.144 | $0.161 | $0.141 | $0.150 | 4 622 388 |
Jan 31, 2024 | $0.244 | $0.277 | $0.150 | $0.154 | 36 364 790 |
Jan 30, 2024 | $0.267 | $0.271 | $0.230 | $0.235 | 2 737 835 |
Jan 29, 2024 | $0.290 | $0.290 | $0.270 | $0.272 | 302 075 |
Jan 26, 2024 | $0.306 | $0.306 | $0.285 | $0.300 | 56 193 |
Jan 25, 2024 | $0.298 | $0.298 | $0.283 | $0.289 | 193 674 |
Jan 24, 2024 | $0.320 | $0.325 | $0.311 | $0.313 | 27 749 |
Jan 23, 2024 | $0.320 | $0.320 | $0.301 | $0.313 | 51 661 |
Jan 22, 2024 | $0.292 | $0.320 | $0.292 | $0.310 | 81 234 |
Jan 19, 2024 | $0.296 | $0.306 | $0.296 | $0.296 | 55 293 |
Jan 18, 2024 | $0.300 | $0.310 | $0.298 | $0.298 | 91 516 |
Jan 17, 2024 | $0.316 | $0.322 | $0.288 | $0.299 | 418 339 |
Jan 16, 2024 | $0.343 | $0.343 | $0.322 | $0.330 | 440 674 |
Jan 12, 2024 | $0.370 | $0.380 | $0.350 | $0.359 | 215 592 |
Jan 11, 2024 | $0.391 | $0.391 | $0.370 | $0.381 | 181 990 |
Jan 10, 2024 | $0.400 | $0.407 | $0.360 | $0.392 | 504 189 |
Jan 09, 2024 | $0.393 | $0.399 | $0.382 | $0.385 | 239 615 |
Jan 08, 2024 | $0.390 | $0.402 | $0.389 | $0.392 | 442 876 |
Jan 05, 2024 | $0.414 | $0.426 | $0.382 | $0.407 | 4 110 820 |
Jan 04, 2024 | $0.390 | $0.410 | $0.390 | $0.409 | 363 925 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SINT stock historical prices to predict future price movements?
Trend Analysis: Examine the SINT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SINT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.