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

6.6400
-0.4300 (-6.08%)
NASDAQ · Last Trade: Mar 22nd, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20267.077.116.526.64329,6816.64
3/19/20266.957.246.757.07248,7607.07
3/18/20267.627.697.007.07293,5917.07
3/17/20267.327.817.277.74356,2567.74
3/16/20266.887.726.887.32438,4847.32
3/13/20266.937.136.326.65356,4126.65
3/12/20267.117.186.326.82578,7936.82
3/11/20268.018.446.926.98803,9226.98
3/10/20266.908.136.807.99754,3197.99
3/09/20266.647.296.137.142,782,0037.14
3/06/20266.627.626.106.39696,0526.39
3/05/20266.937.066.536.79266,3736.79
3/04/20267.737.926.936.98399,3296.98
3/03/20267.247.856.887.60427,0337.60
3/02/20266.297.736.187.50575,1997.50
2/27/20266.326.605.946.42441,2196.42
2/26/20267.107.236.486.61380,1786.61
2/25/20266.537.106.206.97545,2336.97
2/24/20265.626.405.596.39268,6956.39
2/23/20266.176.315.525.70364,9965.70
2/20/20266.136.536.046.18300,5806.18
2/19/20265.756.365.496.27371,4856.27
2/18/20265.285.945.285.86660,8255.86
2/17/20265.815.895.035.51876,0245.51
2/13/20266.116.495.856.06534,2626.06
2/12/20266.226.395.726.16740,7456.16
2/11/20267.147.415.686.211,954,7456.21
2/10/20268.348.426.917.331,110,1667.33
2/09/20268.709.037.848.26703,3418.26
2/06/20268.699.158.408.72911,5198.72
2/05/20267.458.857.028.691,306,5788.69
2/04/20268.148.506.507.561,419,6837.56
2/03/20266.848.006.338.001,883,4108.00
2/02/20265.946.985.896.711,342,9356.71
1/30/20266.517.205.575.831,080,3265.83
1/29/20265.966.885.406.801,392,6396.80
1/28/20265.346.115.275.961,083,9125.96
1/27/20264.795.754.755.381,315,9945.38
1/26/20265.275.384.654.811,329,0814.81
1/23/20265.465.504.454.711,999,1244.71
1/22/20264.445.944.255.543,701,4915.54
1/21/20264.264.894.014.152,323,8644.15
1/20/20263.564.293.563.891,119,6153.89
1/16/20263.813.963.533.80862,1813.80
1/15/20264.024.053.423.981,165,0483.98
1/14/20264.404.443.734.011,524,7594.01
1/13/20264.774.814.174.441,818,0334.44
1/12/20264.906.704.454.6314,026,9494.63
1/09/20263.464.543.374.522,288,0944.52
1/08/20263.023.702.973.481,236,1123.48
1/07/20263.243.352.842.95885,1432.95
1/06/20263.423.593.073.287,684,9073.28
1/05/20263.143.162.803.04492,9463.04
1/02/20262.903.362.893.13704,7813.13
12/31/20252.962.992.662.86494,0852.86
12/30/20252.733.092.663.01947,9293.01
12/29/20252.603.002.552.701,059,2412.70
12/26/20252.502.892.502.551,884,1422.55
12/24/20252.292.682.162.482,047,7602.48
12/23/20252.813.542.412.4994,635,6122.49