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. - Warrant (NQ:OPTXW)

1.460 +0.140 (+10.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.370 1.660 1.350 1.460 132,436 +0.14(+10.61%)
Apr 09, 2026 1.180 1.380 1.180 1.320 88,520 +0.13(+10.92%)
Apr 08, 2026 1.400 1.415 1.190 1.190 47,555 -0.12(-9.51%)
Apr 07, 2026 1.400 1.480 1.230 1.315 62,020 -0.03(-1.87%)
Apr 06, 2026 1.300 1.610 1.300 1.340 134,015 +0.08(+6.35%)
Apr 02, 2026 1.360 1.450 1.260 1.260 15,058 -0.07(-5.26%)
Apr 01, 2026 1.090 1.340 1.090 1.330 83,053 +0.25(+23.15%)
Mar 31, 2026 1.040 1.110 1.000 1.080 121,694 +0.04(+3.85%)
Mar 30, 2026 1.200 1.200 0.9373 1.040 131,488 -0.20(-16.13%)
Mar 27, 2026 1.390 1.390 1.000 1.240 80,863 -0.13(-9.49%)
Mar 26, 2026 1.600 1.770 1.310 1.370 164,499 -0.18(-11.61%)
Mar 25, 2026 1.380 1.670 1.380 1.550 99,826 +0.15(+10.72%)
Mar 24, 2026 1.180 1.450 1.150 1.400 145,053 +0.30(+27.26%)
Mar 23, 2026 1.050 1.180 0.9800 1.100 78,498 -0.05(-4.35%)
Mar 20, 2026 1.010 1.150 0.9100 1.150 100,131 +0.10(+9.52%)
Mar 19, 2026 1.090 1.140 0.9500 1.050 22,221 -0.10(-8.70%)
Mar 18, 2026 1.150 1.170 1.020 1.150 125,406 +0.10(+9.51%)
Mar 17, 2026 1.050 1.100 1.030 1.050 20,176 +0.05(+5.01%)
Mar 16, 2026 1.070 1.180 0.9716 1.000 112,591 +0.05(+5.26%)
Mar 13, 2026 1.000 1.050 0.9300 0.9500 38,310 -0.06(-5.56%)
Mar 12, 2026 1.010 1.170 1.000 1.006 18,233 -0.04(-4.20%)
Mar 11, 2026 1.320 1.320 1.020 1.050 54,480 -0.12(-10.26%)
Mar 10, 2026 1.020 1.270 1.020 1.170 42,286 +0.18(+18.18%)
Mar 09, 2026 0.9800 1.220 0.9400 0.9900 86,010 +0.09(+10.00%)
Mar 06, 2026 0.9302 1.100 0.7210 0.9000 91,246 -0.03(-3.23%)
Mar 05, 2026 1.055 1.060 0.9037 0.9300 58,090 -0.25(-21.19%)
Mar 04, 2026 1.240 1.330 1.010 1.180 48,583 -0.01(-0.84%)
Mar 03, 2026 1.090 1.230 1.090 1.190 14,609 -0.07(-5.56%)
Mar 02, 2026 0.9801 1.350 0.9801 1.260 70,907 +0.23(+22.33%)
Feb 27, 2026 1.100 1.100 1.000 1.030 32,725 -0.09(-8.04%)
Feb 26, 2026 1.190 1.190 1.080 1.120 25,438 -0.02(-1.75%)
Feb 25, 2026 1.200 1.250 1.100 1.140 84,736 +0.04(+3.64%)
Feb 24, 2026 0.9911 1.100 0.9511 1.100 9,852 +0.16(+16.93%)
Feb 23, 2026 1.060 1.160 0.9200 0.9407 43,246 -0.16(-14.48%)
Feb 20, 2026 1.100 1.150 1.040 1.100 31,062 +0.04(+3.77%)
Feb 19, 2026 0.9300 1.060 0.9300 1.060 20,944 +0.13(+13.98%)
Feb 18, 2026 0.9800 0.9800 0.8950 0.9300 27,028 +0.03(+3.22%)
Feb 17, 2026 1.020 1.038 0.8210 0.9010 123,052 -0.13(-12.52%)
Feb 13, 2026 1.250 1.250 1.010 1.030 100,200 -0.15(-12.71%)
Feb 12, 2026 1.060 1.180 0.9900 1.180 57,277 +0.11(+10.28%)
Feb 11, 2026 1.350 1.350 0.9500 1.070 222,653 -0.38(-25.95%)
Feb 10, 2026 1.530 1.550 1.030 1.445 141,587 -0.06(-4.30%)
Feb 09, 2026 1.800 1.900 1.500 1.510 114,371 -0.19(-11.18%)
Feb 06, 2026 1.940 1.940 1.620 1.700 193,478 -0.09(-5.22%)
Feb 05, 2026 1.500 1.880 1.310 1.794 251,769 +0.44(+32.86%)
Feb 04, 2026 1.370 1.720 1.100 1.350 125,969 -0.05(-3.57%)
Feb 03, 2026 1.180 1.440 1.010 1.400 484,459 +0.32(+29.63%)
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.