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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	3.270	3.330	2.985	2.985	4,204	-0.29(-8.99%)
May 22, 2024	3.320	3.320	3.245	3.280	1,203	-0.04(-1.20%)
May 21, 2024	3.250	3.320	3.080	3.320	8,755	+0.03(+0.91%)
May 20, 2024	3.330	3.400	3.140	3.290	2,248	+0.14(+4.44%)
May 17, 2024	3.080	3.260	3.030	3.150	2,656	-0.01(-0.32%)
May 16, 2024	3.340	3.630	3.150	3.160	6,790	+0.00(+0.00%)
May 15, 2024	3.420	3.650	3.160	3.160	13,611	+0.01(+0.32%)
May 14, 2024	3.110	3.320	2.940	3.150	13,028	+0.15(+5.00%)
May 13, 2024	3.240	3.550	3.000	3.000	9,110	-0.05(-1.64%)
May 10, 2024	3.040	3.650	3.010	3.050	12,367	+0.02(+0.66%)
May 09, 2024	3.200	3.210	3.030	3.030	1,918	-0.17(-5.37%)
May 08, 2024	3.670	3.670	3.202	3.202	6,696	-0.16(-4.70%)
May 07, 2024	3.550	3.550	3.360	3.360	4,745	-0.19(-5.35%)
May 06, 2024	3.550	4.010	3.550	3.550	2,570	+0.15(+4.41%)
May 03, 2024	3.550	3.550	3.250	3.400	2,481	+0.15(+4.62%)
May 02, 2024	3.300	3.550	3.250	3.250	3,876	-0.42(-11.55%)
May 01, 2024	3.650	3.674	3.650	3.674	1,399	+0.33(+10.01%)
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%)
Feb 01, 2024	4.500	4.500	4.288	4.490	2,853	-0.03(-0.66%)
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	-0.08(-1.34%)
Nov 29, 2023	5.250	6.000	5.250	5.970	60,983	+0.37(+6.61%)
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%)