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 )

0.8686 +0.0086 (+1.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.8602 0.8900 0.8594 0.8686 158,007 +0.01(+1.00%)
Nov 26, 2024 0.8900 0.9050 0.8451 0.8600 130,050 -0.01(-0.93%)
Nov 25, 2024 0.9000 0.9700 0.8584 0.8681 119,547 -0.01(-0.85%)
Nov 22, 2024 0.8760 0.9200 0.8584 0.8755 33,568 -0.02(-2.51%)
Nov 21, 2024 0.9300 0.9479 0.8800 0.8980 61,295 +0.00(+0.39%)
Nov 20, 2024 0.9500 0.9600 0.8945 0.8945 67,070 -0.02(-2.62%)
Nov 19, 2024 1.040 1.070 0.9100 0.9186 87,925 -0.07(-7.22%)
Nov 18, 2024 1.110 1.130 0.9900 0.9901 108,075 -0.05(-4.80%)
Nov 15, 2024 1.300 1.300 1.009 1.040 304,785 -0.47(-31.13%)
Nov 14, 2024 1.530 1.545 1.490 1.510 14,267 -0.04(-2.58%)
Nov 13, 2024 1.550 1.588 1.430 1.550 28,626 +0.06(+4.03%)
Nov 12, 2024 1.500 1.530 1.437 1.490 7,197 -0.04(-2.61%)
Nov 11, 2024 1.390 1.570 1.390 1.530 33,209 +0.11(+8.10%)
Nov 08, 2024 1.400 1.430 1.360 1.415 62,433 +0.01(+0.38%)
Nov 07, 2024 1.420 1.420 1.372 1.410 16,909 +0.00(+0.36%)
Nov 06, 2024 1.370 1.421 1.370 1.405 7,009 +0.03(+2.55%)
Nov 05, 2024 1.460 1.466 1.350 1.370 23,357 +0.01(+0.74%)
Nov 04, 2024 1.370 1.410 1.350 1.360 11,969 -0.03(-2.16%)
Nov 01, 2024 1.390 1.460 1.370 1.390 19,711 +0.04(+2.96%)
Oct 31, 2024 1.455 1.455 1.340 1.350 20,015 -0.11(-7.53%)
Oct 30, 2024 1.450 1.477 1.410 1.460 29,895 +0.05(+3.55%)
Oct 29, 2024 1.580 1.580 1.400 1.410 23,595 -0.16(-10.19%)
Oct 28, 2024 1.520 1.575 1.460 1.570 25,309 +0.03(+1.95%)
Oct 25, 2024 1.620 1.740 1.530 1.540 62,123 -0.21(-12.00%)
Oct 24, 2024 1.390 1.890 1.330 1.750 712,646 +0.37(+26.81%)
Oct 23, 2024 1.360 1.380 1.350 1.380 11,246 +0.02(+1.47%)
Oct 22, 2024 1.360 1.380 1.360 1.360 19,076 +0.00(+0.00%)
Oct 21, 2024 1.560 1.560 1.340 1.360 26,998 +0.02(+1.49%)
Oct 18, 2024 1.410 1.410 1.340 1.340 20,771 -0.04(-2.91%)
Oct 17, 2024 1.380 1.420 1.380 1.380 11,329 +0.00(+0.01%)
Oct 16, 2024 1.390 1.419 1.380 1.380 8,637 -0.01(-0.72%)
Oct 15, 2024 1.420 1.462 1.380 1.390 9,551 -0.07(-4.79%)
Oct 14, 2024 1.361 1.460 1.340 1.460 23,028 +0.12(+8.95%)
Oct 11, 2024 1.265 1.375 1.258 1.340 40,765 +0.09(+7.20%)
Oct 10, 2024 1.230 1.292 1.229 1.250 5,375 +0.02(+1.63%)
Oct 09, 2024 1.262 1.280 1.230 1.230 10,373 -0.07(-5.38%)
Oct 08, 2024 1.280 1.325 1.260 1.300 7,241 +0.02(+1.56%)
Oct 07, 2024 1.270 1.330 1.250 1.280 12,847 +0.01(+0.79%)
Oct 04, 2024 1.240 1.270 1.210 1.270 12,939 +0.06(+4.96%)
Oct 03, 2024 1.180 1.220 1.170 1.210 7,185 -0.02(-1.63%)
Oct 02, 2024 1.170 1.230 1.170 1.230 17,291 +0.06(+4.86%)
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%)
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.