SiNtx Technologies Historical Data - SINT

기업명	주식 심볼	시장	주식 타입
SiNtx Technologies Inc	SINT	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.0467	09:00:00

개장가	저가	고가	종가	전일 종가
				0.0467

SINT Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0389	0.06	0.035	0.0489179	57,767,014	0.0078	20.05%
1개월	0.0222	0.0683	0.0206	0.037763	85,802,675	0.0245	110.36%
3개월	0.1415	0.2297	0.0206	0.0424027	32,909,401	-0.0948	-67.00%
6개월	0.4557	0.53	0.0206	0.0510348	16,086,627	-0.409	-89.75%
1년	1.56	1.82	0.0206	0.057252	8,022,923	-1.51	-97.01%
3년	153.00	205.50	0.0206	10.19	3,476,694	-152.95	-99.97%
5년	23.00	550.00	0.0206	71.15	3,337,414	-22.95	-99.80%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	0.0467	0.0013	2.86%	0.0444	0.047	0.04	20,208,819
01 5월(5) 2024	0.0454	-0.0091	-16.70%	0.0502	0.0515	0.045	30,074,193
30 4월(4) 2024	0.0545	0.0141	34.90%	0.0498	0.06	0.046	173,475,601
27 4월(4) 2024	0.0404	0.0038	10.38%	0.0362	0.042	0.035	24,342,962
26 4월(4) 2024	0.0366	-0.0021	-5.43%	0.0377	0.0378	0.036	15,913,239
25 4월(4) 2024	0.0387	0.0029	8.10%	0.0389	0.0432	0.0376	45,456,665
24 4월(4) 2024	0.0358	-0.0022	-5.79%	0.035	0.0396	0.034	34,631,709
23 4월(4) 2024	0.038	-0.0038	-9.09%	0.04	0.042	0.037	44,296,517
20 4월(4) 2024	0.0418	0.0018	4.50%	0.04	0.0466	0.034	108,637,161
19 4월(4) 2024	0.04	0.0027	7.24%	0.06	0.0683	0.0382	436,282,430
18 4월(4) 2024	0.0373	0.0144	62.88%	0.025	0.0468	0.0233	486,683,706
17 4월(4) 2024	0.0229	0.001	4.57%	0.022	0.024	0.0207	20,372,089
16 4월(4) 2024	0.0219	-0.0018	-7.59%	0.0238	0.0238	0.0206	22,353,612
13 4월(4) 2024	0.0237	-0.0012	-4.82%	0.0249	0.0249	0.0232	21,153,691
12 4월(4) 2024	0.0249	0.0001	0.40%	0.025	0.025	0.024	13,672,227
11 4월(4) 2024	0.0248	-0.0007	-2.75%	0.024	0.025	0.023	18,185,984
10 4월(4) 2024	0.0255	0.0007	2.82%	0.0248	0.0265	0.0237	24,702,344
09 4월(4) 2024	0.0248	0.0003	1.22%	0.0245	0.0259	0.023	24,776,703
06 4월(4) 2024	0.0245	-0.0006	-2.39%	0.0247	0.0249	0.0223	29,498,233
05 4월(4) 2024	0.0251	0.0021	9.13%	0.026	0.0276	0.024	60,022,783
04 4월(4) 2024	0.023	-0.0179	-43.77%	0.0222	0.0245	0.0217	85,833,283
03 4월(4) 2024	0.0409	0.0021	5.41%	0.0383	0.0422	0.0335	11,368,844