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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	4.280	4.525	4.280	4.520	2,859	-0.05(-1.09%)
Jan 30, 2024	4.341	4.570	4.001	4.570	13,079	+0.47(+11.56%)
Jan 29, 2024	3.900	4.360	3.865	4.096	11,709	+0.34(+8.95%)
Jan 26, 2024	3.860	3.860	3.760	3.760	1,254	-0.10(-2.59%)
Jan 25, 2024	3.780	3.980	3.780	3.860	12,425	-0.04(-1.03%)
Jan 24, 2024	3.710	3.900	3.622	3.900	3,551	+0.15(+4.00%)
Jan 23, 2024	3.650	4.020	3.620	3.750	2,935	-0.12(-3.10%)
Jan 22, 2024	3.670	4.000	3.610	3.870	8,749	-0.03(-0.77%)
Jan 19, 2024	3.610	4.330	3.610	3.900	27,548	+0.18(+4.84%)
Jan 18, 2024	3.680	3.826	3.450	3.720	9,857	+0.37(+11.04%)
Jan 17, 2024	3.770	3.770	3.020	3.350	21,555	-0.71(-17.49%)
Jan 16, 2024	4.480	4.480	4.060	4.060	470	-0.43(-9.58%)
Jan 12, 2024	4.500	4.550	4.300	4.490	3,920	-0.08(-1.67%)
Jan 11, 2024	4.370	4.740	3.960	4.566	11,696	+0.06(+1.24%)
Jan 10, 2024	4.830	4.830	4.430	4.510	13,560	-0.15(-3.29%)
Jan 09, 2024	4.600	4.815	4.600	4.663	739	-0.12(-2.44%)
Jan 08, 2024	4.980	4.980	4.620	4.780	885	-0.07(-1.39%)
Jan 05, 2024	4.590	4.900	4.550	4.848	3,731	-0.05(-1.07%)
Jan 04, 2024	4.854	5.145	4.800	4.900	2,523	+0.06(+1.24%)
Jan 03, 2024	4.600	5.214	4.590	4.840	6,076	+0.26(+5.68%)
Jan 02, 2024	4.780	4.800	4.580	4.580	6,460	-0.45(-8.95%)
Dec 29, 2023	4.800	5.030	4.700	5.030	11,667	+0.07(+1.41%)
Dec 28, 2023	4.840	5.200	4.840	4.960	7,681	-0.14(-2.75%)
Dec 27, 2023	5.300	5.509	4.841	5.101	22,660	-0.38(-6.93%)
Dec 26, 2023	5.630	5.900	5.350	5.480	10,718	-0.02(-0.36%)
Dec 22, 2023	5.510	5.820	5.400	5.500	8,218	+0.00(+0.02%)
Dec 21, 2023	5.320	5.522	5.320	5.499	2,285	+0.31(+5.95%)
Dec 20, 2023	5.320	5.550	5.180	5.190	8,843	-0.23(-4.24%)
Dec 19, 2023	5.220	5.510	5.200	5.420	15,697	+0.20(+3.74%)
Dec 18, 2023	5.410	5.490	5.085	5.225	34,827	-0.31(-5.52%)
Dec 15, 2023	5.230	5.730	5.230	5.530	28,876	+0.07(+1.28%)
Dec 14, 2023	5.320	5.555	5.222	5.460	17,737	-0.02(-0.36%)
Dec 13, 2023	5.370	5.545	5.350	5.480	7,113	-0.06(-1.08%)
Dec 12, 2023	5.660	5.820	5.450	5.540	24,363	-0.29(-4.97%)
Dec 11, 2023	5.610	6.050	5.430	5.830	51,979	+0.11(+1.92%)
Dec 08, 2023	5.570	5.950	5.410	5.720	14,445	+0.02(+0.35%)
Dec 07, 2023	5.770	6.020	5.550	5.700	35,252	-0.07(-1.21%)
Dec 06, 2023	6.160	6.200	5.660	5.770	42,572	-0.28(-4.63%)
Dec 05, 2023	6.150	6.150	5.700	6.050	19,710	+0.25(+4.31%)
Dec 04, 2023	5.740	5.800	5.400	5.800	80,833	+0.09(+1.58%)
Dec 01, 2023	5.510	6.200	5.510	5.710	49,565	-0.18(-3.06%)
Nov 30, 2023	6.020	6.350	5.366	5.890	45,414	-0.07(-1.17%)
Nov 29, 2023	5.250	6.000	5.250	5.960	60,983	+0.36(+6.43%)
Nov 28, 2023	5.440	5.895	5.220	5.600	104,753	+0.17(+3.13%)
Nov 27, 2023	5.200	5.880	5.150	5.430	53,086	+0.17(+3.23%)
Nov 24, 2023	5.400	5.650	5.250	5.260	13,161	-0.19(-3.40%)
Nov 22, 2023	6.010	6.300	5.400	5.445	157,456	-0.79(-12.74%)
Nov 21, 2023	7.350	7.505	5.800	6.240	147,233	-1.19(-16.02%)
Nov 20, 2023	7.900	9.310	7.040	7.430	886,863	-1.53(-17.08%)
Nov 17, 2023	5.800	10.43	5.700	8.960	12,455,795	+3.81(+73.98%)
Nov 16, 2023	4.570	5.749	4.570	5.150	123,228	+0.54(+11.71%)
Nov 15, 2023	4.890	5.039	4.520	4.610	23,087	-0.47(-9.25%)
Nov 14, 2023	4.160	5.210	4.050	5.080	93,102	+0.68(+15.45%)
Nov 13, 2023	4.690	5.400	4.000	4.400	137,387	-1.17(-21.01%)
Nov 10, 2023	4.000	7.470	3.650	5.570	1,149,490	+1.62(+41.01%)
Nov 09, 2023	4.600	4.664	3.950	3.950	53,664	-1.25(-24.04%)