Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

12.11
-0.76 (-5.91%)
NASDAQ· Last Trade: Jun 21st, 10:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Syntec Optics Holdings, Inc. - Class A Common Stock (OPTX)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202612.9013.4011.8012.11955,41912.11
6/17/202611.3913.3611.3012.871,314,11912.87
6/16/202612.6113.0911.3111.383,579,30711.38
6/15/202613.7813.8011.8412.231,114,90512.23
6/12/202614.1114.9213.0613.251,016,64613.25
6/11/202613.1514.4412.8214.111,198,73014.11
6/10/202611.4013.3211.2512.80798,75812.80
6/09/202612.0813.8410.5611.631,238,13711.63
6/08/202612.4712.4711.5511.91450,55011.91
6/05/202612.9512.9511.2011.35764,16011.35
6/04/202612.1113.7411.7013.14885,45913.14
6/03/202613.3213.5811.8312.631,267,87012.63
6/02/202610.8513.3910.5013.232,177,17013.23
6/01/20269.8110.899.5010.84942,58810.84
5/29/20260.0011.139.279.951,198,5579.95
5/28/202611.8411.9410.5611.041,192,77211.04
5/27/202611.5112.1511.0711.921,455,57311.92
5/26/202611.0011.7410.8011.421,596,55011.42
5/22/202611.3511.4810.0310.681,845,90210.68
5/21/20268.9611.178.8510.944,990,89110.94
5/20/20267.659.357.309.021,666,1969.02
5/19/20266.437.936.367.631,309,3967.63
5/18/20267.247.456.326.55947,0056.55
5/15/20267.227.376.907.16764,4257.16
5/14/20266.797.706.597.641,044,8977.64
5/13/20267.117.136.586.741,037,8856.74
5/12/20267.477.566.667.121,200,2997.12
5/11/20267.398.257.207.581,542,5287.58
5/08/20267.177.616.937.32591,7407.32
5/07/20267.597.686.847.05799,6807.05
5/06/20267.747.977.227.62891,3047.62
5/05/20268.098.367.517.68769,6477.68
5/04/20268.558.908.018.08910,4968.08
5/01/20267.618.757.428.621,039,4258.62
4/30/20267.117.806.847.671,699,7657.67
4/29/20267.497.496.876.922,466,6206.92
4/28/20269.029.198.208.20722,7178.20
4/27/20269.169.508.619.40829,5609.40
4/24/202610.4211.469.459.581,010,2489.58
4/23/202610.7810.9010.1010.32577,23310.32
4/22/20269.8111.009.5010.991,217,58110.99
4/21/20269.9210.399.139.501,049,8889.50
4/20/20269.139.808.809.75790,2529.75
4/17/202611.0411.099.079.102,307,3149.10
4/16/202610.6611.2410.1411.05854,64411.05
4/15/202611.0211.0910.2610.891,186,24510.89
4/14/202612.0012.0410.0011.282,369,65011.28
4/13/202610.3412.2010.3011.665,748,56011.66
4/10/20269.039.979.009.351,242,6549.35
4/09/20268.269.377.878.98937,0568.98
4/08/20269.389.508.038.28807,5538.28
4/07/20269.139.558.258.74762,9588.74
4/06/20268.769.808.619.151,525,8149.15
4/02/20267.608.877.508.59708,4828.59
4/01/20267.198.497.197.89931,2787.89
3/31/20266.767.306.747.03405,6587.03
3/30/20267.257.456.456.56405,3566.56
3/27/20267.707.766.887.23487,5307.23
3/26/20268.128.547.757.84486,3547.84
3/25/20267.828.867.738.351,030,3968.35
3/24/20267.347.987.167.64822,8557.64
3/23/20266.817.736.817.34716,8397.34