Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
0.890
-0.010 (-1.12%)
Nov 21, 2024, 10:45 AM EST - Market open
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | -2.62% | 67,164 |
| Nov 19, 2024 | 1.04 | 1.07 | 0.91 | 0.92 | 0.92 | -7.22% | 87,925 |
| Nov 18, 2024 | 1.11 | 1.13 | 0.99 | 0.99 | 0.99 | -4.80% | 108,075 |
| Nov 15, 2024 | 1.30 | 1.30 | 1.01 | 1.04 | 1.04 | -31.13% | 304,785 |
| Nov 14, 2024 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 14,910 |
| Nov 13, 2024 | 1.55 | 1.59 | 1.43 | 1.55 | 1.55 | 4.03% | 28,646 |
| Nov 12, 2024 | 1.50 | 1.53 | 1.44 | 1.49 | 1.49 | -2.61% | 7,197 |
| Nov 11, 2024 | 1.39 | 1.57 | 1.39 | 1.53 | 1.53 | 8.13% | 33,209 |
| Nov 8, 2024 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 0.35% | 62,433 |
| Nov 7, 2024 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | 0.36% | 16,910 |
| Nov 6, 2024 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.55% | 7,009 |
| Nov 5, 2024 | 1.46 | 1.47 | 1.35 | 1.37 | 1.37 | 0.74% | 23,357 |
| Nov 4, 2024 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 11,994 |
| Nov 1, 2024 | 1.39 | 1.46 | 1.37 | 1.39 | 1.39 | 2.96% | 19,711 |
| Oct 31, 2024 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -7.53% | 20,015 |
| Oct 30, 2024 | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | 3.55% | 30,004 |
| Oct 29, 2024 | 1.58 | 1.58 | 1.40 | 1.41 | 1.41 | -10.19% | 23,645 |
| Oct 28, 2024 | 1.52 | 1.58 | 1.46 | 1.57 | 1.57 | 1.95% | 25,310 |
| Oct 25, 2024 | 1.62 | 1.74 | 1.53 | 1.54 | 1.54 | -12.00% | 62,123 |
| Oct 24, 2024 | 1.39 | 1.89 | 1.33 | 1.75 | 1.75 | 26.81% | 712,997 |
| Oct 23, 2024 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 11,246 |
| Oct 22, 2024 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 19,076 |
| Oct 21, 2024 | 1.56 | 1.56 | 1.34 | 1.36 | 1.36 | 1.49% | 26,998 |
| Oct 18, 2024 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 20,771 |
| Oct 17, 2024 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | - | 11,329 |
| Oct 16, 2024 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 8,637 |
| Oct 15, 2024 | 1.42 | 1.46 | 1.38 | 1.39 | 1.39 | -4.79% | 9,551 |
| Oct 14, 2024 | 1.36 | 1.46 | 1.34 | 1.46 | 1.46 | 8.96% | 23,028 |
| Oct 11, 2024 | 1.27 | 1.38 | 1.26 | 1.34 | 1.34 | 7.20% | 40,765 |
| Oct 10, 2024 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 1.63% | 5,375 |
| Oct 9, 2024 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -5.38% | 10,373 |
| Oct 8, 2024 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 7,241 |
| Oct 7, 2024 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 12,847 |
| Oct 4, 2024 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 12,939 |
| Oct 3, 2024 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | -1.63% | 7,185 |
| Oct 2, 2024 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 4.86% | 17,291 |
| Oct 1, 2024 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -4.63% | 8,367 |
| Sep 30, 2024 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 16,000 |
| Sep 27, 2024 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 9,518 |
| Sep 26, 2024 | 1.20 | 1.23 | 1.13 | 1.21 | 1.21 | 1.68% | 22,368 |
| Sep 25, 2024 | 1.22 | 1.22 | 1.12 | 1.19 | 1.19 | - | 22,248 |
| Sep 24, 2024 | 1.30 | 1.36 | 1.18 | 1.19 | 1.19 | -4.03% | 140,630 |
| Sep 23, 2024 | 1.29 | 1.32 | 1.22 | 1.24 | 1.24 | -6.06% | 6,713 |
| Sep 20, 2024 | 1.18 | 1.32 | 1.18 | 1.32 | 1.32 | 12.82% | 28,342 |
| Sep 19, 2024 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 11,045 |
| Sep 18, 2024 | 1.31 | 1.35 | 1.13 | 1.18 | 1.18 | -9.23% | 33,008 |
| Sep 17, 2024 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 0.54% | 4,188 |
| Sep 16, 2024 | 1.37 | 1.42 | 1.29 | 1.29 | 1.29 | -5.62% | 21,822 |
| Sep 13, 2024 | 1.31 | 1.43 | 1.31 | 1.37 | 1.37 | 4.58% | 41,539 |
| Sep 12, 2024 | 1.31 | 1.32 | 1.22 | 1.31 | 1.31 | 11.97% | 13,207 |
| Sep 11, 2024 | 1.15 | 1.21 | 1.12 | 1.17 | 1.17 | -1.68% | 19,910 |
| Sep 10, 2024 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | - | 5,824 |
| Sep 9, 2024 | 1.31 | 1.31 | 1.13 | 1.19 | 1.19 | 4.39% | 7,428 |
| Sep 6, 2024 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | -4.20% | 19,129 |
| Sep 5, 2024 | 1.28 | 1.30 | 1.19 | 1.19 | 1.19 | -9.85% | 11,091 |
| Sep 4, 2024 | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | 0.76% | 4,287 |
| Sep 3, 2024 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -8.39% | 10,016 |
| Aug 30, 2024 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 1.27% | 17,962 |
| Aug 29, 2024 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | 0.14% | 6,368 |
| Aug 28, 2024 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -3.62% | 9,396 |
| Aug 27, 2024 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -4.38% | 13,701 |
| Aug 26, 2024 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | 0.99% | 11,469 |
| Aug 23, 2024 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 1.68% | 7,801 |
| Aug 22, 2024 | 1.63 | 1.63 | 1.41 | 1.49 | 1.49 | -1.32% | 18,135 |
| Aug 21, 2024 | 1.66 | 1.75 | 1.44 | 1.51 | 1.51 | -9.04% | 42,514 |
| Aug 20, 2024 | 1.85 | 1.85 | 1.66 | 1.66 | 1.66 | -7.78% | 18,575 |
| Aug 19, 2024 | 1.78 | 1.86 | 1.67 | 1.80 | 1.80 | 1.12% | 50,224 |
| Aug 16, 2024 | 1.78 | 1.86 | 1.78 | 1.78 | 1.78 | -2.20% | 158,198 |
| Aug 15, 2024 | 1.70 | 2.02 | 1.65 | 1.82 | 1.82 | 23.81% | 740,173 |
| Aug 14, 2024 | 1.12 | 1.48 | 1.10 | 1.47 | 1.47 | 36.11% | 301,060 |
| Aug 13, 2024 | 1.10 | 1.16 | 1.08 | 1.08 | 1.08 | -5.26% | 16,295 |
| Aug 12, 2024 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | 3.64% | 8,724 |
| Aug 9, 2024 | 1.15 | 1.19 | 1.07 | 1.10 | 1.10 | -0.90% | 59,772 |
| Aug 8, 2024 | 1.06 | 1.18 | 1.05 | 1.11 | 1.11 | -0.89% | 20,439 |
| Aug 7, 2024 | 1.21 | 1.21 | 1.09 | 1.12 | 1.12 | -2.61% | 11,629 |
| Aug 6, 2024 | 1.16 | 1.26 | 1.12 | 1.15 | 1.15 | -2.54% | 24,362 |
| Aug 5, 2024 | 1.22 | 1.28 | 0.95 | 1.18 | 1.18 | -13.24% | 82,060 |
| Aug 2, 2024 | 1.41 | 1.41 | 1.30 | 1.36 | 1.36 | -8.11% | 42,379 |
| Aug 1, 2024 | 1.59 | 1.59 | 1.47 | 1.48 | 1.48 | -3.27% | 56,239 |
| Jul 31, 2024 | 1.60 | 1.64 | 1.46 | 1.53 | 1.53 | -2.55% | 54,155 |
| Jul 30, 2024 | 1.56 | 1.69 | 1.55 | 1.57 | 1.57 | -1.88% | 64,441 |
| Jul 29, 2024 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | -3.03% | 45,422 |
| Jul 26, 2024 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -0.60% | 34,576 |
| Jul 25, 2024 | 1.78 | 1.78 | 1.66 | 1.66 | 1.66 | -6.21% | 83,269 |
| Jul 24, 2024 | 1.71 | 1.82 | 1.66 | 1.77 | 1.77 | 5.36% | 47,532 |
| Jul 23, 2024 | 1.69 | 1.72 | 1.60 | 1.68 | 1.68 | -2.33% | 35,939 |
| Jul 22, 2024 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | -1.15% | 34,804 |
| Jul 19, 2024 | 1.80 | 1.81 | 1.63 | 1.74 | 1.74 | -4.92% | 109,344 |
| Jul 18, 2024 | 1.88 | 1.94 | 1.81 | 1.83 | 1.83 | -2.14% | 64,566 |
| Jul 17, 2024 | 1.94 | 1.94 | 1.81 | 1.87 | 1.87 | -2.60% | 62,290 |
| Jul 16, 2024 | 1.95 | 1.95 | 1.83 | 1.92 | 1.92 | -2.54% | 89,404 |
| Jul 15, 2024 | 1.91 | 1.97 | 1.88 | 1.97 | 1.97 | 1.55% | 98,966 |
| Jul 12, 2024 | 2.06 | 2.18 | 1.85 | 1.94 | 1.94 | -2.02% | 764,305 |
| Jul 11, 2024 | 1.96 | 2.07 | 1.90 | 1.98 | 1.98 | 1.02% | 138,859 |
| Jul 10, 2024 | 2.11 | 2.25 | 1.81 | 1.96 | 1.96 | -6.67% | 237,137 |
| Jul 9, 2024 | 2.19 | 2.31 | 2.10 | 2.10 | 2.10 | -4.11% | 158,325 |
| Jul 8, 2024 | 2.27 | 2.40 | 2.15 | 2.19 | 2.19 | 1.39% | 177,490 |
| Jul 5, 2024 | 2.35 | 2.42 | 2.15 | 2.16 | 2.16 | -10.37% | 67,702 |
| Jul 3, 2024 | 2.46 | 2.53 | 2.36 | 2.41 | 2.41 | -3.60% | 123,752 |
| Jul 2, 2024 | 2.76 | 2.83 | 2.46 | 2.50 | 2.50 | -11.66% | 133,570 |