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

3.380 +0.260 (+8.33%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.080 3.780 3.030 3.380 1,976,518 +0.26(+8.33%)
Dec 23, 2024 3.100 3.500 2.840 3.120 2,259,713 -0.38(-10.86%)
Dec 20, 2024 1.860 4.490 1.860 3.500 38,881,224 +1.55(+79.44%)
Dec 19, 2024 2.540 2.680 1.890 1.950 1,465,333 -0.59(-23.21%)
Dec 18, 2024 3.110 3.110 2.200 2.540 4,486,878 -0.99(-28.05%)
Dec 17, 2024 3.810 5.100 3.100 3.530 93,137,960 +1.75(+98.31%)
Dec 16, 2024 0.9900 2.120 0.9754 1.780 15,080,751 +0.79(+80.60%)
Dec 13, 2024 1.050 1.060 0.9600 0.9856 406,806 -0.03(-3.37%)
Dec 12, 2024 1.380 1.500 0.9500 1.020 1,951,689 -0.31(-23.31%)
Dec 11, 2024 0.9300 1.640 0.9104 1.330 9,088,134 +0.40(+43.01%)
Dec 10, 2024 0.9600 0.9767 0.8869 0.9300 168,545 +0.00(+0.00%)
Dec 09, 2024 0.9500 0.9748 0.8801 0.9300 200,477 +0.01(+1.09%)
Dec 06, 2024 0.9234 0.9500 0.8867 0.9200 220,620 -0.03(-3.16%)
Dec 05, 2024 0.9578 0.9578 0.9000 0.9500 113,991 +0.01(+1.60%)
Dec 04, 2024 0.9200 0.9700 0.9100 0.9350 113,573 +0.01(+0.77%)
Dec 03, 2024 0.8800 0.9457 0.8850 0.9279 155,684 +0.05(+5.46%)
Dec 02, 2024 0.9000 0.9359 0.8766 0.8799 163,810 -0.00(-0.45%)
Nov 29, 2024 0.8921 0.8921 0.8698 0.8839 73,837 +0.02(+1.76%)
Nov 27, 2024 0.8602 0.8900 0.8594 0.8686 158,009 +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%)
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 following
Privacy Policy and Terms and Conditions.