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

5.0400
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 6:19 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20265.315.705.015.04623,4745.04
11/02/20266.586.585.205.27909,5275.27
10/30/20266.776.926.076.29682,0676.29
10/29/20267.187.387.007.30184,0067.30
10/28/20267.107.336.887.24226,2337.24
10/27/20266.737.106.647.03224,9077.03
10/26/20266.696.956.446.56300,7826.56
10/23/20266.536.776.466.69218,3296.69
10/22/20266.906.926.436.66388,7726.66
10/21/20267.157.286.927.10230,6437.10
10/20/20266.647.136.447.06209,3077.06
10/19/20266.686.826.496.64263,7546.64
10/16/20266.806.806.336.52542,9716.52
10/15/20266.667.086.376.93489,6116.93
10/14/20267.507.646.876.91416,0356.91
10/13/20267.947.947.547.66197,2707.66
10/12/20268.008.157.807.85193,3107.85
10/09/20268.288.337.818.09249,6498.09
10/08/20268.768.998.088.26389,3278.26
10/07/20269.369.438.718.89579,9848.89
10/06/20269.8710.109.739.82495,3109.82
10/05/20269.2010.058.849.801,002,0859.80
10/02/20268.279.258.219.14701,3029.14
10/01/20268.208.247.728.11327,9548.11
9/30/20267.888.627.888.25990,9458.25
9/29/20267.157.476.827.41437,6367.41
9/28/20267.347.437.077.09212,9327.09
9/25/20267.347.667.347.40151,1097.40
9/24/20267.477.557.257.31206,1617.31
9/23/20267.237.767.077.58254,0567.58
9/22/20267.877.877.147.34509,9417.34
9/21/20268.048.567.807.891,325,2157.89
9/18/20266.756.826.526.79595,1776.79
9/17/20266.626.966.626.72195,1786.72
9/16/20266.306.496.176.37225,1796.37
9/15/20266.696.786.216.25329,0686.25
9/14/20266.897.066.626.78316,1826.78
9/11/20267.427.747.027.10204,3707.10
9/10/20267.507.847.257.29152,4327.29
9/09/20267.727.857.527.61181,0807.61
9/08/20267.678.037.517.76260,0957.76
9/04/20267.797.877.507.57127,5537.57
9/03/20267.597.947.327.76158,4657.76
9/02/20267.257.557.067.53134,5987.53
9/01/20267.948.077.247.28335,1967.28
8/31/20268.528.527.958.19178,5228.19
8/28/20268.619.098.358.52252,0708.52
8/27/20268.578.998.338.73246,5438.73
8/26/20267.768.887.768.51367,9518.51
8/25/20268.348.587.787.84151,9437.84
8/24/20268.358.457.858.29169,7518.29
8/21/20268.888.908.268.51137,3188.51
8/20/20268.418.818.218.79218,2998.79
8/19/20268.308.588.008.43209,1658.43
8/18/20268.728.818.218.32242,1038.32
8/17/20268.869.258.619.01215,0849.01
8/14/20268.889.008.488.81199,4638.81
8/13/20268.529.238.308.75376,0418.75
8/12/20268.939.048.408.70457,1858.70
8/11/20267.698.947.648.87469,3468.87
8/10/20267.897.977.457.58249,8097.58
8/07/20267.567.937.457.79243,5237.79
8/06/20267.397.787.127.40314,9317.40
8/05/20267.628.197.417.66383,6207.66
8/04/20267.498.137.397.92588,3747.92