ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.180 -0.050 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 2.220 2.260 2.010 2.180 160,205 -0.05(-2.24%)
Nov 06, 2025 2.370 2.380 2.170 2.230 75,764 -0.14(-5.91%)
Nov 05, 2025 2.410 2.487 2.244 2.370 117,345 -0.03(-1.25%)
Nov 04, 2025 2.580 2.660 2.390 2.400 136,438 -0.30(-11.11%)
Nov 03, 2025 2.910 2.997 2.660 2.700 146,406 -0.19(-6.57%)
Oct 31, 2025 2.600 3.050 2.560 2.890 392,193 +0.33(+12.89%)
Oct 30, 2025 2.560 2.588 2.398 2.560 71,415 -0.05(-1.92%)
Oct 29, 2025 2.780 2.790 2.530 2.610 125,335 -0.12(-4.22%)
Oct 28, 2025 2.580 2.790 2.580 2.725 163,924 +0.20(+7.71%)
Oct 27, 2025 2.830 2.878 2.500 2.530 147,634 -0.30(-10.60%)
Oct 24, 2025 2.910 3.030 2.751 2.830 187,768 -0.03(-1.05%)
Oct 23, 2025 2.480 3.130 2.440 2.860 277,191 +0.28(+10.85%)
Oct 22, 2025 2.660 2.690 2.406 2.580 191,823 -0.09(-3.37%)
Oct 21, 2025 2.750 2.900 2.570 2.670 228,140 -0.12(-4.30%)
Oct 20, 2025 2.370 2.830 2.370 2.790 393,048 +0.51(+22.37%)
Oct 17, 2025 2.320 2.411 2.140 2.280 175,747 -0.05(-2.15%)
Oct 16, 2025 2.540 2.630 2.221 2.330 249,433 -0.11(-4.51%)
Oct 15, 2025 2.400 2.610 2.210 2.440 332,394 +0.15(+6.78%)
Oct 14, 2025 2.180 2.300 2.016 2.285 222,146 +0.10(+4.82%)
Oct 13, 2025 1.900 2.180 1.895 2.180 176,746 +0.29(+15.04%)
Oct 10, 2025 2.110 2.310 1.811 1.895 644,072 -0.17(-8.45%)
Oct 09, 2025 1.790 2.090 1.770 2.070 382,555 +0.29(+16.29%)
Oct 08, 2025 1.740 1.840 1.680 1.780 197,527 +0.07(+4.09%)
Oct 07, 2025 1.930 1.930 1.620 1.710 230,497 -0.11(-6.04%)
Oct 06, 2025 1.550 1.850 1.550 1.820 790,972 +0.27(+17.42%)
Oct 03, 2025 1.520 1.560 1.500 1.550 73,476 -0.02(-1.27%)
Oct 02, 2025 1.600 1.608 1.507 1.570 49,401 +0.00(+0.00%)
Oct 01, 2025 1.530 1.600 1.530 1.570 78,579 +0.02(+1.29%)
Sep 30, 2025 1.570 1.570 1.495 1.550 89,440 -0.02(-1.27%)
Sep 29, 2025 1.530 1.623 1.510 1.570 74,102 +0.02(+1.29%)
Sep 26, 2025 1.530 1.550 1.500 1.550 66,286 +0.01(+0.65%)
Sep 25, 2025 1.570 1.640 1.470 1.540 180,074 -0.12(-7.23%)
Sep 24, 2025 1.600 1.700 1.570 1.660 193,213 +0.10(+6.41%)
Sep 23, 2025 1.680 1.696 1.510 1.560 79,673 -0.09(-5.45%)
Sep 22, 2025 1.710 1.710 1.620 1.650 100,234 -0.05(-2.94%)
Sep 19, 2025 1.590 1.750 1.584 1.700 139,652 +0.13(+8.28%)
Sep 18, 2025 1.790 1.858 1.510 1.570 274,492 -0.20(-11.30%)
Sep 17, 2025 1.790 1.908 1.700 1.770 380,668 -0.35(-16.51%)
Sep 16, 2025 1.830 2.130 1.771 2.120 524,437 +0.31(+17.13%)
Sep 15, 2025 1.680 1.860 1.680 1.810 118,395 +0.13(+7.74%)
Sep 12, 2025 1.796 1.796 1.680 1.680 69,493 -0.09(-5.08%)
Sep 11, 2025 1.740 1.856 1.680 1.770 118,110 +0.01(+0.57%)
Sep 10, 2025 1.650 1.820 1.561 1.760 151,959 +0.07(+4.14%)
Sep 09, 2025 1.750 1.840 1.630 1.690 169,351 -0.06(-3.43%)
Sep 08, 2025 1.510 1.850 1.380 1.750 893,531 +0.25(+16.67%)
Sep 05, 2025 1.510 1.559 1.430 1.500 3,321,127 -0.04(-2.60%)
Sep 04, 2025 1.690 1.690 1.500 1.540 28,569 -0.04(-2.53%)
Sep 03, 2025 1.520 1.590 1.470 1.580 41,384 +0.02(+1.28%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.