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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	3.615	3.615	3.340	3.340	647	-0.37(-9.97%)
Apr 29, 2024	3.540	3.797	3.510	3.710	1,733	-0.01(-0.27%)
Apr 26, 2024	3.710	3.720	3.480	3.720	1,176	+0.09(+2.48%)
Apr 25, 2024	3.600	3.730	3.600	3.630	2,281	+0.23(+6.76%)
Apr 24, 2024	3.400	3.650	3.400	3.400	1,106	-0.15(-4.23%)
Apr 23, 2024	3.572	3.572	3.270	3.550	2,755	-0.16(-4.31%)
Apr 22, 2024	3.230	3.780	3.230	3.710	3,020	+0.50(+15.40%)
Apr 19, 2024	3.180	3.430	3.180	3.215	3,353	+0.07(+2.39%)
Apr 18, 2024	3.000	3.140	3.000	3.140	5,721	+0.12(+3.97%)
Apr 17, 2024	3.190	3.410	3.020	3.020	5,167	-0.15(-4.58%)
Apr 16, 2024	3.280	3.420	3.140	3.165	4,738	-0.21(-6.08%)
Apr 15, 2024	3.390	3.780	3.090	3.370	9,744	-0.01(-0.30%)
Apr 12, 2024	3.350	3.630	3.350	3.380	7,863	-0.14(-3.98%)
Apr 11, 2024	3.470	3.780	3.346	3.520	8,780	+0.14(+3.99%)
Apr 10, 2024	3.630	3.630	3.160	3.385	10,456	-0.25(-6.75%)
Apr 09, 2024	3.400	3.940	3.400	3.630	5,154	+0.23(+6.76%)
Apr 08, 2024	3.700	3.850	3.400	3.400	5,639	-0.10(-2.86%)
Apr 05, 2024	3.620	3.770	3.500	3.500	1,613	-0.20(-5.31%)
Apr 04, 2024	3.930	3.930	3.570	3.696	5,235	-0.29(-7.36%)
Apr 03, 2024	3.850	3.990	3.750	3.990	3,853	-0.02(-0.62%)
Apr 02, 2024	4.030	4.160	3.900	4.015	3,822	+0.13(+3.48%)
Apr 01, 2024	3.810	3.982	3.810	3.880	5,356	+0.08(+2.11%)
Mar 28, 2024	4.070	4.070	3.800	3.800	4,474	-0.11(-2.81%)
Mar 27, 2024	4.090	4.139	3.800	3.910	12,757	-0.18(-4.40%)
Mar 26, 2024	5.380	5.380	3.170	4.090	32,041	-1.44(-25.97%)
Mar 25, 2024	5.940	5.940	5.525	5.525	770	-0.35(-6.04%)
Mar 22, 2024	5.620	5.890	5.620	5.880	2,373	+0.27(+4.81%)
Mar 21, 2024	6.060	6.150	5.350	5.610	5,287	-0.64(-10.24%)
Mar 20, 2024	6.250	6.250	6.040	6.250	3,311	+0.21(+3.48%)
Mar 19, 2024	6.250	6.280	6.040	6.040	7,223	-0.21(-3.36%)
Mar 18, 2024	6.150	6.250	6.045	6.250	4,587	+0.25(+4.17%)
Mar 15, 2024	6.500	6.530	5.780	6.000	67,107	-0.50(-7.69%)
Mar 14, 2024	6.220	6.500	5.991	6.500	18,531	+0.30(+4.84%)
Mar 13, 2024	6.300	6.505	6.050	6.200	21,154	-0.30(-4.62%)
Mar 12, 2024	6.500	6.795	6.260	6.500	22,642	+0.00(+0.00%)
Mar 11, 2024	6.290	6.860	6.290	6.500	19,784	+0.14(+2.20%)
Mar 08, 2024	6.260	6.360	6.000	6.360	12,112	+0.23(+3.75%)
Mar 07, 2024	6.180	6.490	5.580	6.130	21,700	+0.12(+2.00%)
Mar 06, 2024	5.050	6.010	5.050	6.010	22,699	+0.59(+10.89%)
Mar 05, 2024	5.760	6.090	5.310	5.420	45,131	-0.18(-3.21%)
Mar 04, 2024	5.280	6.000	5.000	5.600	45,379	+0.49(+9.59%)
Mar 01, 2024	4.860	5.110	4.860	5.110	4,315	-0.03(-0.58%)
Feb 29, 2024	4.920	5.400	4.920	5.140	1,121	+0.23(+4.68%)
Feb 28, 2024	5.410	5.410	4.700	4.910	6,261	-0.09(-1.80%)
Feb 27, 2024	5.000	5.000	4.760	5.000	3,511	+0.24(+5.04%)
Feb 26, 2024	5.200	5.200	4.760	4.760	4,160	-0.44(-8.46%)
Feb 23, 2024	4.280	5.348	4.280	5.200	2,614	+0.01(+0.19%)
Feb 22, 2024	5.150	5.440	5.000	5.190	6,143	-0.06(-1.14%)
Feb 21, 2024	5.350	5.550	4.770	5.250	7,720	-0.28(-5.06%)
Feb 20, 2024	5.570	5.570	5.024	5.530	1,356	+0.28(+5.33%)
Feb 16, 2024	5.390	5.390	4.990	5.250	4,102	-0.21(-3.79%)
Feb 15, 2024	5.034	5.722	5.034	5.457	29,130	+0.46(+9.13%)
Feb 14, 2024	5.500	5.658	4.890	5.000	15,084	-0.67(-11.82%)
Feb 13, 2024	4.600	5.730	4.560	5.670	23,474	+1.07(+23.26%)
Feb 12, 2024	4.800	4.800	4.340	4.600	2,669	+0.04(+0.88%)
Feb 09, 2024	4.570	4.570	4.255	4.560	2,366	-0.01(-0.22%)
Feb 08, 2024	4.540	4.570	4.140	4.570	4,605	+0.03(+0.66%)
Feb 07, 2024	4.250	4.540	4.110	4.540	3,672	+0.00(+0.00%)
Feb 06, 2024	4.310	4.570	4.130	4.540	2,792	-0.06(-1.30%)
Feb 05, 2024	4.550	4.850	4.290	4.600	7,453	+0.11(+2.45%)
Feb 02, 2024	4.329	4.490	4.329	4.490	828	+0.00(+0.00%)