Syntec Optics Holdings, Inc. Class A OPTX
NASDAQ · United States · Electronic Technology
$7.85-0.40 (-4.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.96 | -3.47% | $8.20 | $8.20 | $7.85 | 73.92K |
| 2026-09-30 | $8.25 | +11.34% | $7.88 | $8.62 | $7.88 | 990.60K |
| 2026-09-29 | $7.41 | +4.51% | $7.15 | $7.47 | $6.82 | 439.20K |
| 2026-09-28 | $7.09 | -4.19% | $7.34 | $7.43 | $7.07 | 212.80K |
| 2026-09-25 | $7.40 | +1.23% | $7.34 | $7.66 | $7.34 | 150.90K |
| 2026-09-24 | $7.31 | -3.56% | $7.47 | $7.55 | $7.25 | 206.10K |
| 2026-09-23 | $7.58 | +3.27% | $7.23 | $7.76 | $7.07 | 254.00K |
| 2026-09-22 | $7.34 | -6.97% | $7.87 | $7.87 | $7.14 | 509.70K |
| 2026-09-21 | $7.89 | +16.20% | $8.04 | $8.56 | $7.80 | 1.32M |
| 2026-09-18 | $6.79 | +1.04% | $6.75 | $6.82 | $6.52 | 595.20K |
| 2026-09-17 | $6.72 | +5.49% | $6.62 | $6.97 | $6.62 | 195.20K |
| 2026-09-16 | $6.37 | +1.92% | $6.30 | $6.49 | $6.17 | 224.90K |
| 2026-09-15 | $6.25 | -7.82% | $6.69 | $6.78 | $6.21 | 328.00K |
| 2026-09-14 | $6.78 | -4.51% | $6.89 | $7.06 | $6.62 | 316.00K |
| 2026-09-11 | $7.10 | -2.61% | $7.42 | $7.74 | $7.02 | 203.00K |
| 2026-09-10 | $7.29 | -4.20% | $7.50 | $7.84 | $7.25 | 150.80K |
| 2026-09-09 | $7.61 | -1.93% | $7.72 | $7.85 | $7.52 | 180.90K |
| 2026-09-08 | $7.76 | +2.51% | $7.67 | $8.02 | $7.51 | 260.10K |
| 2026-09-04 | $7.57 | -2.45% | $7.79 | $7.87 | $7.50 | 126.60K |
| 2026-09-03 | $7.76 | +3.05% | $7.59 | $7.94 | $7.32 | 158.50K |
| 2026-09-02 | $7.53 | +3.43% | $7.25 | $7.55 | $7.06 | 134.50K |
| 2026-09-01 | $7.28 | -11.11% | $7.94 | $8.07 | $7.24 | 334.00K |
| 2026-08-31 | $8.19 | -3.87% | $8.52 | $8.52 | $7.95 | 178.50K |
| 2026-08-28 | $8.52 | -2.41% | $8.61 | $9.09 | $8.35 | 251.60K |
| 2026-08-27 | $8.73 | +2.59% | $8.57 | $8.99 | $8.33 | 246.50K |
| 2026-08-26 | $8.51 | +8.55% | $7.76 | $8.88 | $7.76 | 367.90K |
| 2026-08-25 | $7.84 | -5.43% | $8.34 | $8.58 | $7.78 | 151.40K |
| 2026-08-24 | $8.29 | -2.59% | $8.35 | $8.44 | $7.85 | 169.70K |
| 2026-08-21 | $8.51 | -3.19% | $8.88 | $8.90 | $8.26 | 136.20K |
| 2026-08-20 | $8.79 | +4.33% | $8.41 | $8.81 | $8.21 | 218.10K |
| 2026-08-19 | $8.43 | +1.26% | $8.30 | $8.58 | $8.00 | 209.20K |
| 2026-08-18 | $8.32 | -7.66% | $8.72 | $8.81 | $8.21 | 242.10K |
| 2026-08-17 | $9.01 | +2.27% | $8.86 | $9.25 | $8.61 | 215.70K |
| 2026-08-14 | $8.81 | +0.69% | $8.88 | $9.00 | $8.48 | 199.50K |
| 2026-08-13 | $8.75 | +0.57% | $8.52 | $9.23 | $8.30 | 375.90K |
| 2026-08-12 | $8.70 | -1.92% | $8.93 | $9.04 | $8.40 | 457.30K |
| 2026-08-11 | $8.87 | +17.02% | $7.69 | $8.94 | $7.64 | 469.80K |
| 2026-08-10 | $7.58 | -2.70% | $7.89 | $7.97 | $7.45 | 254.10K |
| 2026-08-07 | $7.79 | +5.27% | $7.56 | $7.93 | $7.45 | 243.40K |
| 2026-08-06 | $7.40 | -3.39% | $7.39 | $7.78 | $7.12 | 314.80K |
| 2026-08-05 | $7.66 | -3.28% | $7.62 | $8.19 | $7.41 | 383.60K |
| 2026-08-04 | $7.92 | +13.63% | $7.49 | $8.13 | $7.39 | 588.30K |
| 2026-08-03 | $6.97 | +6.74% | $6.60 | $7.13 | $6.46 | 332.50K |
| 2026-07-31 | $6.53 | +2.19% | $6.51 | $6.78 | $6.19 | 317.00K |
| 2026-07-30 | $6.39 | +8.77% | $6.01 | $6.46 | $5.92 | 510.20K |
| 2026-07-29 | $5.88 | -7.92% | $6.42 | $6.58 | $5.72 | 518.40K |
| 2026-07-28 | $6.38 | -10.64% | $6.95 | $6.99 | $5.83 | 1.09M |
| 2026-07-27 | $7.14 | +1.28% | $7.05 | $7.27 | $6.40 | 734.70K |
| 2026-07-24 | $7.05 | -6.62% | $7.55 | $7.55 | $7.00 | 244.70K |
| 2026-07-23 | $7.55 | -9.15% | $7.90 | $8.20 | $7.40 | 442.90K |
| 2026-07-22 | $8.31 | -1.31% | $8.30 | $8.67 | $8.20 | 208.70K |
| 2026-07-21 | $8.42 | +13.63% | $7.63 | $8.47 | $7.63 | 424.60K |
| 2026-07-20 | $7.41 | -1.07% | $7.50 | $7.85 | $7.25 | 289.40K |
| 2026-07-17 | $7.49 | -0.40% | $7.25 | $7.80 | $7.00 | 355.70K |
| 2026-07-16 | $7.52 | -7.27% | $7.84 | $8.00 | $7.40 | 422.30K |
| 2026-07-15 | $8.11 | -1.10% | $8.30 | $8.59 | $7.63 | 323.20K |
| 2026-07-14 | $8.20 | -0.97% | $8.46 | $8.85 | $7.83 | 670.10K |
| 2026-07-13 | $8.28 | -8.91% | $8.78 | $9.06 | $8.25 | 601.40K |
| 2026-07-10 | $9.09 | +6.94% | $8.52 | $9.30 | $8.23 | 583.60K |
| 2026-07-09 | $8.50 | -7.51% | $9.25 | $9.50 | $8.26 | 581.00K |
| 2026-07-08 | $9.19 | -4.27% | $9.45 | $9.60 | $8.70 | 470.30K |
| 2026-07-07 | $9.60 | -3.23% | $9.95 | $10.33 | $9.17 | 752.60K |
| 2026-07-06 | $9.92 | -8.78% | $10.96 | $11.45 | $9.85 | 407.70K |
| 2026-07-02 | $10.88 | -10.64% | $12.20 | $12.45 | $10.66 | 784.50K |
| 2026-07-01 | $12.17 | -2.25% | $11.90 | $12.95 | $11.61 | 516.00K |
| 2026-06-30 | $12.45 | +17.67% | $10.64 | $12.76 | $10.50 | 1.31M |
| 2026-06-29 | $10.58 | +0.19% | $10.66 | $11.13 | $9.94 | 500.60K |
| 2026-06-26 | $10.56 | +7.76% | $9.52 | $10.70 | $9.52 | 1.40M |
| 2026-06-25 | $9.80 | -5.13% | $10.48 | $10.70 | $9.54 | 623.60K |
| 2026-06-24 | $10.33 | -7.19% | $10.98 | $11.24 | $10.06 | 373.80K |
| 2026-06-23 | $11.13 | -4.79% | $11.21 | $11.70 | $10.83 | 529.80K |
| 2026-06-22 | $11.69 | -3.47% | $12.00 | $12.60 | $11.35 | 593.30K |
| 2026-06-18 | $12.11 | -5.91% | $12.90 | $13.40 | $11.80 | 955.40K |
| 2026-06-17 | $12.87 | +13.09% | $11.39 | $13.36 | $11.30 | 1.31M |
| 2026-06-16 | $11.38 | -6.95% | $12.61 | $13.09 | $11.31 | 3.58M |
| 2026-06-15 | $12.23 | -7.70% | $13.78 | $13.80 | $11.84 | 1.11M |
| 2026-06-12 | $13.25 | -6.09% | $14.11 | $14.92 | $13.06 | 1.02M |
| 2026-06-11 | $14.11 | +10.23% | $13.15 | $14.44 | $12.82 | 1.20M |
| 2026-06-10 | $12.80 | +10.06% | $11.40 | $13.32 | $11.25 | 803.90K |
| 2026-06-09 | $11.63 | -2.35% | $12.08 | $13.84 | $10.56 | 1.24M |
| 2026-06-08 | $11.91 | +4.93% | $12.47 | $12.47 | $11.55 | 451.10K |
| 2026-06-05 | $11.35 | -13.62% | $12.95 | $12.95 | $11.20 | 764.20K |
| 2026-06-04 | $13.14 | +4.04% | $12.11 | $13.74 | $11.70 | 886.20K |
| 2026-06-03 | $12.63 | -4.54% | $13.32 | $13.58 | $11.83 | 1.27M |
| 2026-06-02 | $13.23 | +22.05% | $10.85 | $13.39 | $10.50 | 2.20M |
| 2026-06-01 | $10.84 | +8.94% | $9.81 | $10.89 | $9.50 | 943.30K |
| 2026-05-29 | $9.95 | -9.87% | $11.04 | $11.14 | $9.27 | 1.20M |
| 2026-05-28 | $11.04 | -7.38% | $11.84 | $11.94 | $10.56 | 1.19M |
| 2026-05-27 | $11.92 | +4.38% | $11.51 | $12.15 | $11.07 | 1.45M |
| 2026-05-26 | $11.42 | +6.93% | $11.00 | $11.74 | $10.80 | 1.59M |