Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syntec Optics Holdings, Inc. - Class A Common Stock (NQ: OPTX )

1.173 +0.003 (+0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2024 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 (%)
Oct 01, 2024 1.200 1.200 1.150 1.173 8,367 -0.06(-4.63%)
Sep 30, 2024 1.250 1.270 1.200 1.230 15,990 -0.01(-0.81%)
Sep 27, 2024 1.210 1.240 1.200 1.240 9,518 +0.03(+2.48%)
Sep 26, 2024 1.200 1.231 1.130 1.210 22,368 +0.02(+1.68%)
Sep 25, 2024 1.220 1.220 1.117 1.190 22,248 +0.00(+0.00%)
Sep 24, 2024 1.300 1.360 1.180 1.190 140,559 -0.05(-4.03%)
Sep 23, 2024 1.290 1.320 1.220 1.240 6,713 -0.08(-6.06%)
Sep 20, 2024 1.180 1.320 1.180 1.320 28,342 +0.15(+12.82%)
Sep 19, 2024 1.200 1.210 1.150 1.170 11,045 -0.01(-0.85%)
Sep 18, 2024 1.310 1.350 1.130 1.180 33,008 -0.12(-9.23%)
Sep 17, 2024 1.290 1.325 1.290 1.300 4,173 +0.01(+0.54%)
Sep 16, 2024 1.370 1.419 1.290 1.293 21,822 -0.08(-5.62%)
Sep 13, 2024 1.305 1.430 1.305 1.370 41,539 +0.06(+4.58%)
Sep 12, 2024 1.310 1.320 1.220 1.310 13,206 +0.14(+11.97%)
Sep 11, 2024 1.150 1.210 1.120 1.170 19,910 -0.02(-1.68%)
Sep 10, 2024 1.220 1.220 1.160 1.190 5,824 +0.00(+0.00%)
Sep 09, 2024 1.310 1.306 1.130 1.190 7,427 +0.05(+4.39%)
Sep 06, 2024 1.150 1.190 1.120 1.140 19,129 -0.05(-4.20%)
Sep 05, 2024 1.280 1.300 1.190 1.190 11,052 -0.13(-9.85%)
Sep 04, 2024 1.270 1.330 1.260 1.320 4,287 +0.01(+0.76%)
Sep 03, 2024 1.430 1.430 1.310 1.310 10,016 -0.12(-8.39%)
Aug 30, 2024 1.420 1.430 1.390 1.430 17,962 +0.02(+1.27%)
Aug 29, 2024 1.465 1.465 1.410 1.412 6,368 +0.00(+0.14%)
Aug 28, 2024 1.420 1.450 1.410 1.410 9,396 -0.05(-3.62%)
Aug 27, 2024 1.550 1.550 1.450 1.463 13,701 -0.07(-4.38%)
Aug 26, 2024 1.520 1.604 1.520 1.530 11,469 +0.02(+0.99%)
Aug 23, 2024 1.460 1.530 1.460 1.515 7,801 +0.02(+1.68%)
Aug 22, 2024 1.630 1.629 1.410 1.490 18,135 -0.02(-1.32%)
Aug 21, 2024 1.660 1.745 1.440 1.510 42,514 -0.15(-9.04%)
Aug 20, 2024 1.850 1.850 1.656 1.660 18,459 -0.14(-7.78%)
Aug 19, 2024 1.780 1.857 1.665 1.800 49,960 +0.02(+1.12%)
Aug 16, 2024 1.780 1.859 1.780 1.780 158,198 -0.04(-2.20%)
Aug 15, 2024 1.700 2.020 1.650 1.820 739,475 +0.35(+23.81%)
Aug 14, 2024 1.120 1.480 1.100 1.470 289,812 +0.39(+36.11%)
Aug 13, 2024 1.100 1.157 1.080 1.080 16,295 -0.06(-5.26%)
Aug 12, 2024 1.180 1.185 1.110 1.140 8,704 +0.04(+3.64%)
Aug 09, 2024 1.150 1.190 1.070 1.100 59,772 -0.01(-0.90%)
Aug 08, 2024 1.060 1.179 1.050 1.110 20,418 -0.01(-0.89%)
Aug 07, 2024 1.210 1.210 1.090 1.120 11,629 -0.03(-2.61%)
Aug 06, 2024 1.160 1.260 1.120 1.150 24,362 -0.03(-2.54%)
Aug 05, 2024 1.220 1.280 0.9500 1.180 82,059 -0.18(-13.24%)
Aug 02, 2024 1.410 1.410 1.300 1.360 42,379 -0.12(-8.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.