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 )

1.290 +0.010 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 1.359 1.359 1.250 1.280 49,944 -0.09(-6.57%)
Mar 11, 2025 1.280 1.370 1.280 1.370 59,570 +0.00(+0.00%)
Mar 10, 2025 1.200 1.370 1.130 1.370 1,280,805 +0.09(+7.03%)
Mar 07, 2025 1.290 1.320 1.250 1.280 25,870 -0.04(-3.03%)
Mar 06, 2025 1.270 1.348 1.270 1.320 31,719 +0.04(+3.13%)
Mar 05, 2025 1.280 1.399 1.230 1.280 133,659 +0.03(+2.40%)
Mar 04, 2025 1.070 1.460 1.070 1.250 123,724 +0.14(+12.61%)
Mar 03, 2025 1.330 1.330 1.050 1.110 143,007 -0.22(-16.54%)
Feb 28, 2025 1.310 1.360 1.260 1.330 70,034 +0.02(+1.53%)
Feb 27, 2025 1.420 1.490 1.300 1.310 69,788 -0.08(-5.76%)
Feb 26, 2025 1.390 1.430 1.370 1.390 37,689 -0.02(-1.42%)
Feb 25, 2025 1.450 1.500 1.370 1.410 60,249 -0.05(-3.42%)
Feb 24, 2025 1.570 1.585 1.460 1.460 103,908 -0.14(-8.75%)
Feb 21, 2025 1.630 1.640 1.560 1.600 84,909 +0.02(+1.27%)
Feb 20, 2025 1.610 1.650 1.510 1.580 81,871 -0.05(-3.07%)
Feb 19, 2025 1.640 1.720 1.620 1.630 57,024 -0.06(-3.55%)
Feb 18, 2025 1.620 1.730 1.620 1.690 77,853 -0.06(-3.43%)
Feb 14, 2025 1.790 1.850 1.740 1.750 66,922 +0.02(+1.16%)
Feb 13, 2025 1.730 1.790 1.660 1.730 119,183 -0.01(-0.57%)
Feb 12, 2025 1.740 1.780 1.740 1.740 43,509 -0.02(-1.14%)
Feb 11, 2025 1.730 1.828 1.730 1.760 52,344 -0.02(-1.12%)
Feb 10, 2025 1.930 1.930 1.745 1.780 95,331 -0.12(-6.32%)
Feb 07, 2025 1.980 1.980 1.850 1.900 54,424 -0.03(-1.55%)
Feb 06, 2025 1.950 2.000 1.900 1.930 39,896 -0.02(-1.03%)
Feb 05, 2025 1.950 1.999 1.920 1.950 51,809 -0.05(-2.50%)
Feb 04, 2025 2.050 2.050 1.963 2.000 45,917 -0.03(-1.48%)
Feb 03, 2025 2.170 2.170 1.960 2.030 110,146 -0.09(-4.25%)
Jan 31, 2025 2.190 2.244 2.100 2.120 111,977 -0.13(-5.78%)
Jan 30, 2025 2.140 2.260 1.980 2.250 152,038 +0.11(+5.14%)
Jan 29, 2025 2.250 2.400 2.000 2.140 220,366 -0.18(-7.76%)
Jan 28, 2025 2.060 2.400 1.960 2.320 238,039 +0.36(+18.37%)
Jan 27, 2025 2.040 2.060 1.850 1.960 122,726 -0.14(-6.67%)
Jan 24, 2025 2.130 2.300 2.020 2.100 179,823 -0.05(-2.33%)
Jan 23, 2025 1.820 2.260 1.771 2.150 489,224 +0.36(+20.11%)
Jan 22, 2025 1.750 1.880 1.610 1.790 280,361 +0.01(+0.56%)
Jan 21, 2025 1.950 1.990 1.760 1.780 177,349 -0.14(-7.29%)
Jan 17, 2025 2.030 2.130 1.830 1.920 329,601 -0.12(-5.88%)
Jan 16, 2025 2.100 2.200 1.930 2.040 263,253 -0.01(-0.49%)
Jan 15, 2025 2.300 2.428 1.990 2.050 297,811 -0.16(-7.24%)
Jan 14, 2025 2.070 2.290 2.020 2.210 160,840 +0.13(+6.25%)
Jan 13, 2025 2.410 2.465 2.060 2.080 271,715 -0.56(-21.21%)
Jan 10, 2025 2.440 2.700 2.310 2.640 228,889 +0.22(+9.09%)
Jan 08, 2025 2.700 2.700 2.180 2.420 343,747 -0.42(-14.79%)
Jan 07, 2025 2.900 2.950 2.770 2.840 248,638 +0.03(+1.07%)
Jan 06, 2025 3.300 3.389 2.780 2.810 494,933 -0.28(-9.06%)
Jan 03, 2025 2.650 3.170 2.520 3.090 590,055 +0.41(+15.30%)
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.