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 )

1.750 +0.020 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 2.800 3.085 2.480 2.680 589,078 +0.16(+6.35%)
Dec 31, 2024 2.520 0 -0.85(-25.22%)
Dec 30, 2024 3.350 3.640 3.050 3.370 847,102 +0.03(+0.90%)
Dec 27, 2024 3.700 4.510 3.035 3.340 3,686,525 -0.11(-3.19%)
Dec 26, 2024 3.330 3.689 3.184 3.450 1,719,408 +0.07(+2.07%)
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 +1.56(+80.88%)
Dec 19, 2024 2.540 2.680 1.890 1.935 1,430,354 -0.60(-23.82%)
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%)
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.