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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)