Syntec Optics Holdings, Inc. (OPTX)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.3900 | 2.4450 | 2.3200 | 2.3500 | 2.3500 | 1,600 |
| 24 Jun 2024 | 2.6000 | 2.6000 | 2.2300 | 2.4500 | 2.4500 | 7,600 |
| 21 Jun 2024 | 2.1600 | 2.6000 | 2.0600 | 2.6000 | 2.6000 | 31,300 |
| 20 Jun 2024 | 2.3400 | 2.4800 | 2.0300 | 2.2400 | 2.2400 | 17,100 |
| 18 Jun 2024 | 2.5000 | 2.5600 | 2.0300 | 2.1000 | 2.1000 | 8,400 |
| 17 Jun 2024 | 2.5050 | 2.5480 | 2.5040 | 2.5480 | 2.5480 | 1,800 |
| 14 Jun 2024 | 2.5600 | 2.6300 | 2.5500 | 2.5500 | 2.5500 | 4,000 |
| 13 Jun 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 700 |
| 12 Jun 2024 | 2.6000 | 2.8360 | 2.5800 | 2.7400 | 2.7400 | 3,000 |
| 11 Jun 2024 | 2.6000 | 2.6900 | 2.3800 | 2.6400 | 2.6400 | 9,900 |
| 10 Jun 2024 | 2.5900 | 2.9800 | 2.4100 | 2.4200 | 2.4200 | 12,400 |
| 07 Jun 2024 | 2.5090 | 2.5500 | 2.3000 | 2.5440 | 2.5440 | 16,500 |
| 06 Jun 2024 | 2.5700 | 2.8500 | 2.5100 | 2.5500 | 2.5500 | 10,500 |
| 05 Jun 2024 | 2.9400 | 2.9420 | 2.4800 | 2.6500 | 2.6500 | 33,500 |
| 04 Jun 2024 | 2.9400 | 2.9400 | 2.9300 | 2.9400 | 2.9400 | 700 |
| 03 Jun 2024 | 3.0850 | 3.1400 | 2.8000 | 3.0800 | 3.0800 | 7,400 |
| 31 May 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 1,600 |
| 30 May 2024 | 3.2200 | 3.2200 | 3.0000 | 3.0700 | 3.0700 | 6,200 |
| 29 May 2024 | 3.0700 | 3.2600 | 3.0200 | 3.1000 | 3.1000 | 2,800 |
| 28 May 2024 | 3.1200 | 3.2500 | 3.0300 | 3.2500 | 3.2500 | 2,400 |
| 24 May 2024 | 3.0300 | 3.4100 | 3.0300 | 3.0500 | 3.0500 | 6,600 |
| 23 May 2024 | 3.2700 | 3.3300 | 2.9850 | 2.9850 | 2.9850 | 4,200 |
| 22 May 2024 | 3.3200 | 3.3200 | 3.2450 | 3.2800 | 3.2800 | 1,200 |
| 21 May 2024 | 3.2500 | 3.3200 | 3.0800 | 3.3200 | 3.3200 | 8,800 |
| 20 May 2024 | 3.3300 | 3.4000 | 3.1400 | 3.2900 | 3.2900 | 2,200 |
| 17 May 2024 | 3.0800 | 3.2600 | 3.0300 | 3.1500 | 3.1500 | 2,700 |
| 16 May 2024 | 3.3400 | 3.6300 | 3.1500 | 3.1600 | 3.1600 | 6,800 |
| 15 May 2024 | 3.4200 | 3.6500 | 3.1600 | 3.1600 | 3.1600 | 13,600 |
| 14 May 2024 | 3.1100 | 3.3200 | 2.9400 | 3.1500 | 3.1500 | 13,000 |
| 13 May 2024 | 3.2400 | 3.5500 | 3.0000 | 3.0000 | 3.0000 | 9,100 |
| 10 May 2024 | 3.0400 | 3.6500 | 3.0100 | 3.0500 | 3.0500 | 12,400 |
| 09 May 2024 | 3.2000 | 3.2100 | 3.0300 | 3.0300 | 3.0300 | 1,900 |
| 08 May 2024 | 3.6700 | 3.6700 | 3.2020 | 3.2020 | 3.2020 | 6,700 |
| 07 May 2024 | 3.5500 | 3.5500 | 3.3600 | 3.3600 | 3.3600 | 4,700 |
| 06 May 2024 | 3.5500 | 4.0100 | 3.5500 | 3.5500 | 3.5500 | 2,600 |
| 03 May 2024 | 3.5500 | 3.5500 | 3.2500 | 3.4000 | 3.4000 | 2,500 |
| 02 May 2024 | 3.3000 | 3.5500 | 3.2500 | 3.2500 | 3.2500 | 3,900 |
| 01 May 2024 | 3.6500 | 3.6740 | 3.6500 | 3.6740 | 3.6740 | 1,400 |
| 30 Apr 2024 | 3.6150 | 3.6150 | 3.3400 | 3.3400 | 3.3400 | 600 |
| 29 Apr 2024 | 3.5400 | 3.7980 | 3.5100 | 3.7100 | 3.7100 | 1,700 |
| 26 Apr 2024 | 3.7100 | 3.7200 | 3.4800 | 3.7200 | 3.7200 | 1,200 |
| 25 Apr 2024 | 3.6000 | 3.7300 | 3.6000 | 3.6300 | 3.6300 | 2,300 |
| 24 Apr 2024 | 3.4000 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 1,100 |
| 23 Apr 2024 | 3.5720 | 3.5720 | 3.2700 | 3.5500 | 3.5500 | 2,800 |
| 22 Apr 2024 | 3.2300 | 3.7800 | 3.2300 | 3.7100 | 3.7100 | 3,000 |
| 19 Apr 2024 | 3.1800 | 3.4300 | 3.1800 | 3.2150 | 3.2150 | 3,400 |
| 18 Apr 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 5,700 |
| 17 Apr 2024 | 3.1900 | 3.4100 | 3.0200 | 3.0200 | 3.0200 | 5,200 |
| 16 Apr 2024 | 3.2800 | 3.4200 | 3.1400 | 3.1650 | 3.1650 | 4,700 |
| 15 Apr 2024 | 3.3900 | 3.7800 | 3.0900 | 3.3700 | 3.3700 | 9,700 |
| 12 Apr 2024 | 3.3500 | 3.6300 | 3.3500 | 3.3800 | 3.3800 | 7,900 |
| 11 Apr 2024 | 3.4700 | 3.7800 | 3.3460 | 3.5200 | 3.5200 | 8,800 |
| 10 Apr 2024 | 3.6300 | 3.6300 | 3.1600 | 3.3850 | 3.3850 | 10,500 |
| 09 Apr 2024 | 3.4000 | 3.9400 | 3.4000 | 3.6300 | 3.6300 | 5,200 |
| 08 Apr 2024 | 3.6990 | 3.8500 | 3.4000 | 3.4000 | 3.4000 | 5,600 |
| 05 Apr 2024 | 3.6200 | 3.7700 | 3.5000 | 3.5000 | 3.5000 | 1,600 |
| 04 Apr 2024 | 3.9300 | 3.9300 | 3.5700 | 3.6960 | 3.6960 | 5,200 |
| 03 Apr 2024 | 3.8500 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 3,900 |
| 02 Apr 2024 | 4.0300 | 4.1600 | 3.9000 | 4.0150 | 4.0150 | 3,800 |
| 01 Apr 2024 | 3.8100 | 3.9820 | 3.8100 | 3.8800 | 3.8800 | 5,400 |
| 28 Mar 2024 | 4.0700 | 4.0700 | 3.8000 | 3.8000 | 3.8000 | 4,500 |
| 27 Mar 2024 | 4.0900 | 4.1390 | 3.8000 | 3.9100 | 3.9100 | 12,800 |
| 26 Mar 2024 | 5.3800 | 5.3800 | 3.1700 | 4.0900 | 4.0900 | 32,000 |
| 25 Mar 2024 | 5.9400 | 5.9400 | 5.5250 | 5.5250 | 5.5250 | 800 |
| 22 Mar 2024 | 5.6200 | 5.8900 | 5.6200 | 5.8800 | 5.8800 | 2,400 |
| 21 Mar 2024 | 6.0600 | 6.1500 | 5.3500 | 5.6100 | 5.6100 | 5,300 |
| 20 Mar 2024 | 6.2500 | 6.2500 | 6.0400 | 6.2500 | 6.2500 | 3,300 |
| 19 Mar 2024 | 6.2500 | 6.2800 | 6.0400 | 6.0400 | 6.0400 | 7,200 |
| 18 Mar 2024 | 6.1500 | 6.2500 | 6.0450 | 6.2500 | 6.2500 | 4,600 |
| 15 Mar 2024 | 6.5000 | 6.5300 | 5.7800 | 6.0000 | 6.0000 | 67,100 |
| 14 Mar 2024 | 6.2200 | 6.5000 | 5.9910 | 6.5000 | 6.5000 | 18,500 |
| 13 Mar 2024 | 6.3000 | 6.5050 | 6.0500 | 6.2000 | 6.2000 | 21,200 |
| 12 Mar 2024 | 6.5000 | 6.7950 | 6.2600 | 6.5000 | 6.5000 | 22,600 |
| 11 Mar 2024 | 6.2900 | 6.8600 | 6.2900 | 6.5000 | 6.5000 | 19,800 |
| 08 Mar 2024 | 6.2620 | 6.3600 | 6.0000 | 6.3600 | 6.3600 | 11,900 |
| 07 Mar 2024 | 6.1780 | 6.4900 | 5.5800 | 6.1300 | 6.1300 | 21,700 |
| 06 Mar 2024 | 5.0500 | 6.0100 | 5.0500 | 6.0100 | 6.0100 | 22,700 |
| 05 Mar 2024 | 5.7600 | 6.0900 | 5.3100 | 5.4200 | 5.4200 | 45,100 |
| 04 Mar 2024 | 5.2800 | 6.0000 | 5.0000 | 5.6000 | 5.6000 | 45,400 |
| 01 Mar 2024 | 4.8600 | 5.1100 | 4.8600 | 5.1100 | 5.1100 | 4,300 |
| 29 Feb 2024 | 4.9200 | 5.4000 | 4.9200 | 5.1400 | 5.1400 | 1,100 |
| 28 Feb 2024 | 5.4100 | 5.4100 | 4.7000 | 4.9100 | 4.9100 | 6,300 |
| 27 Feb 2024 | 4.9960 | 5.0000 | 4.7600 | 5.0000 | 5.0000 | 3,500 |
| 26 Feb 2024 | 5.2000 | 5.2000 | 4.7600 | 4.7600 | 4.7600 | 4,200 |
| 23 Feb 2024 | 4.2800 | 5.3480 | 4.2800 | 5.2000 | 5.2000 | 2,600 |
| 22 Feb 2024 | 5.1500 | 5.4400 | 5.0000 | 5.1900 | 5.1900 | 6,100 |
| 21 Feb 2024 | 5.3500 | 5.5500 | 4.7700 | 5.2500 | 5.2500 | 7,700 |
| 20 Feb 2024 | 5.5700 | 5.5700 | 5.0240 | 5.5300 | 5.5300 | 1,800 |
| 16 Feb 2024 | 5.3900 | 5.3900 | 4.9900 | 5.2500 | 5.2500 | 4,100 |
| 15 Feb 2024 | 5.0340 | 5.7220 | 5.0340 | 5.4570 | 5.4570 | 29,100 |
| 14 Feb 2024 | 5.5000 | 5.6580 | 4.8900 | 5.0000 | 5.0000 | 15,100 |
| 13 Feb 2024 | 4.6000 | 5.7300 | 4.5600 | 5.6700 | 5.6700 | 23,500 |
| 12 Feb 2024 | 4.8000 | 4.8000 | 4.3400 | 4.6000 | 4.6000 | 2,700 |
| 09 Feb 2024 | 4.5700 | 4.5700 | 4.2550 | 4.5600 | 4.5600 | 2,400 |
| 08 Feb 2024 | 4.5400 | 4.5700 | 4.1400 | 4.5700 | 4.5700 | 4,600 |
| 07 Feb 2024 | 4.2510 | 4.5400 | 4.1100 | 4.5400 | 4.5400 | 3,700 |
| 06 Feb 2024 | 4.3100 | 4.5700 | 4.1300 | 4.5400 | 4.5400 | 2,800 |
| 05 Feb 2024 | 4.5500 | 4.8500 | 4.2900 | 4.6000 | 4.6000 | 7,500 |
| 02 Feb 2024 | 4.3290 | 4.4900 | 4.3290 | 4.4900 | 4.4900 | 800 |
| 01 Feb 2024 | 4.5000 | 4.5000 | 4.2880 | 4.4900 | 4.4900 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.