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)

1.440 -0.040 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2025 1.450 1.529 1.430 1.440 21,192 -0.04(-2.70%)
May 08, 2025 1.470 1.510 1.458 1.480 21,444 -0.04(-2.63%)
May 07, 2025 1.570 1.610 1.500 1.520 23,641 -0.08(-5.00%)
May 06, 2025 1.530 1.630 1.530 1.600 51,553 +0.08(+5.26%)
May 05, 2025 1.530 1.600 1.451 1.520 40,367 +0.05(+3.40%)
May 02, 2025 1.470 1.480 1.440 1.470 16,370 +0.00(+0.00%)
May 01, 2025 1.460 1.500 1.460 1.470 31,888 +0.02(+1.38%)
Apr 30, 2025 1.480 1.480 1.402 1.450 25,718 -0.06(-3.97%)
Apr 29, 2025 1.550 1.550 1.500 1.510 38,158 +0.03(+2.03%)
Apr 28, 2025 1.480 1.495 1.410 1.480 62,736 -0.07(-4.52%)
Apr 25, 2025 1.630 1.630 1.500 1.550 59,411 -0.05(-3.13%)
Apr 24, 2025 1.370 1.630 1.370 1.600 127,670 +0.17(+11.89%)
Apr 23, 2025 1.360 1.460 1.340 1.430 133,554 +0.00(+0.00%)
Apr 22, 2025 1.230 1.720 1.230 1.430 937,145 +0.19(+15.32%)
Apr 21, 2025 1.220 1.380 1.190 1.240 71,996 +0.00(+0.00%)
Apr 17, 2025 1.230 1.300 1.220 1.240 31,902 -0.08(-6.06%)
Apr 16, 2025 1.380 1.380 1.250 1.320 55,143 -0.09(-6.38%)
Apr 15, 2025 1.110 1.560 1.110 1.410 991,009 +0.31(+28.18%)
Apr 14, 2025 1.100 1.160 1.040 1.100 57,131 +0.00(+0.00%)
Apr 11, 2025 1.100 1.170 1.080 1.100 24,121 +0.03(+2.80%)
Apr 10, 2025 1.200 1.210 1.060 1.070 97,250 -0.08(-7.05%)
Apr 09, 2025 1.110 1.151 1.050 1.151 27,763 +0.11(+10.67%)
Apr 08, 2025 1.190 1.200 1.040 1.040 47,294 -0.07(-6.30%)
Apr 07, 2025 1.080 1.119 1.020 1.110 71,837 -0.05(-4.31%)
Apr 04, 2025 1.130 1.190 1.070 1.160 46,536 -0.04(-3.33%)
Apr 03, 2025 1.210 1.270 1.190 1.200 34,452 -0.05(-4.00%)
Apr 02, 2025 1.230 1.280 1.202 1.250 32,488 +0.00(+0.00%)
Apr 01, 2025 1.250 1.300 1.250 1.250 27,460 +0.04(+3.30%)
Mar 31, 2025 1.300 1.300 1.200 1.210 93,714 -0.14(-10.36%)
Mar 28, 2025 1.510 1.516 1.330 1.350 81,079 -0.13(-8.78%)
Mar 27, 2025 1.490 1.490 1.465 1.480 34,222 -0.02(-1.33%)
Mar 26, 2025 1.520 1.530 1.470 1.500 26,294 -0.02(-1.32%)
Mar 25, 2025 1.430 1.570 1.430 1.520 109,629 +0.09(+6.29%)
Mar 24, 2025 1.440 1.480 1.400 1.430 75,935 -0.03(-2.05%)
Mar 21, 2025 1.460 1.470 1.420 1.460 24,798 -0.02(-1.11%)
Mar 20, 2025 1.520 1.540 1.430 1.476 30,542 -0.02(-1.57%)
Mar 19, 2025 1.350 1.550 1.330 1.500 125,521 +0.11(+7.91%)
Mar 18, 2025 1.250 1.420 1.250 1.390 113,513 +0.12(+9.45%)
Mar 17, 2025 1.300 1.370 1.250 1.270 46,247 +0.02(+1.60%)
Mar 14, 2025 1.290 1.310 1.240 1.250 54,613 -0.04(-3.10%)
Mar 13, 2025 1.282 1.340 1.280 1.290 32,763 +0.01(+0.78%)
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%)
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 Of Service.