NasdaqCM - Nasdaq Real Time Price USD

Syntec Optics Holdings, Inc. (OPTX)

Compare
2.0500
-0.1600
(-7.24%)
At close: January 15 at 4:00:01 PM EST
2.1600
+0.11
+(5.37%)
After hours: 7:59:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252.30002.42841.99002.05002.0500295,989
Jan 14, 20252.07002.29002.02002.21002.2100160,800
Jan 13, 20252.41002.46502.06002.08002.0800271,500
Jan 10, 20252.44002.70002.31002.64002.6400228,900
Jan 8, 20252.70002.70002.18002.42002.4200343,600
Jan 7, 20252.90002.95002.77002.84002.8400250,400
Jan 6, 20253.30003.38902.78002.81002.8100496,400
Jan 3, 20252.65003.17002.52003.09003.0900585,500
Jan 2, 20252.80003.08502.48002.68002.6800589,100
Dec 31, 20243.39003.47002.37502.52002.5200774,300
Dec 30, 20243.35003.64003.05003.37003.3700848,000
Dec 27, 20243.70004.51003.03503.34003.34003,686,500
Dec 26, 20243.33003.68903.18403.45003.45001,719,000
Dec 24, 20243.08003.78003.03003.38003.38001,976,500
Dec 23, 20243.10003.50002.84003.12003.12002,264,300
Dec 20, 20241.86004.49001.86003.50003.500038,881,100
Dec 19, 20242.54002.68001.89001.94001.94001,519,500
Dec 18, 20243.11003.11002.20002.54002.54004,493,000
Dec 17, 20243.81005.10003.10003.53003.530093,203,700
Dec 16, 20240.99002.12000.97501.78001.780015,838,800
Dec 13, 20241.05001.06000.96000.98600.9860406,800
Dec 12, 20241.38001.50000.95001.02001.02001,955,900
Dec 11, 20240.93001.64000.91001.33001.33009,216,200
Dec 10, 20240.96000.97700.88700.93000.9300168,500
Dec 9, 20240.95000.97500.88000.93000.9300200,500
Dec 6, 20240.92300.95000.88700.92000.9200220,500
Dec 5, 20240.95800.95800.90000.95000.9500116,000
Dec 4, 20240.92000.97000.91000.93500.9350114,400
Dec 3, 20240.88500.94600.88500.92800.9280155,700
Dec 2, 20240.90000.93600.87700.88000.8800163,800
Nov 29, 20240.89200.89200.87000.88400.884073,800
Nov 27, 20240.86000.89000.85900.86900.8690158,000
Nov 26, 20240.89000.90500.84500.86000.8600130,100
Nov 25, 20240.90000.97000.85800.86800.8680119,500
Nov 22, 20240.87600.92000.85800.87600.876033,600
Nov 21, 20240.92700.94800.88000.89800.898061,300
Nov 20, 20240.95000.96000.89500.89500.895067,100
Nov 19, 20241.04001.07000.91000.91900.919087,900
Nov 18, 20241.11001.13000.99000.99000.9900108,100
Nov 15, 20241.30001.30001.00901.04001.0400304,800
Nov 14, 20241.53001.54501.49001.51001.510014,900
Nov 13, 20241.55001.58801.43001.55001.550028,600
Nov 12, 20241.50001.53001.43701.49001.49007,200
Nov 11, 20241.39001.57001.39001.53001.530033,200
Nov 8, 20241.40001.43001.36001.41501.415062,400
Nov 7, 20241.42001.42001.37201.41001.410016,900
Nov 6, 20241.37001.42101.37001.40501.40507,000
Nov 5, 20241.46001.46601.35001.37001.370023,400
Nov 4, 20241.37001.41001.35001.36001.360012,000
Nov 1, 20241.39001.46001.37001.39001.390019,700
Oct 31, 20241.45501.45501.34001.35001.350020,000
Oct 30, 20241.45001.47701.41001.46001.460029,900
Oct 29, 20241.58001.58001.40001.41001.410023,600
Oct 28, 20241.52001.57501.46001.57001.570025,300
Oct 25, 20241.62001.74001.53001.54001.540062,100
Oct 24, 20241.39001.89001.33001.75001.7500713,000
Oct 23, 20241.36001.38001.35001.38001.380011,200
Oct 22, 20241.36001.38001.36001.36001.360018,900
Oct 21, 20241.56001.56001.34001.36001.360027,000
Oct 18, 20241.41001.41001.34001.34001.340020,800
Oct 17, 20241.38001.42001.38001.38001.380011,300
Oct 16, 20241.39001.41901.38001.38001.38008,600
Oct 15, 20241.42001.46201.38001.39001.39009,500
Oct 14, 20241.36101.46001.34001.46001.460023,000
Oct 11, 20241.26501.37601.25801.34001.340040,800
Oct 10, 20241.23001.29201.22901.25001.25005,400
Oct 9, 20241.26201.28001.23001.23001.230010,400
Oct 8, 20241.28001.32501.26001.30001.30007,200
Oct 7, 20241.27001.33001.25001.28001.280012,800
Oct 4, 20241.24001.27001.21001.27001.270012,900
Oct 3, 20241.18001.22001.17001.21001.21007,200
Oct 2, 20241.17001.23001.17001.23001.230017,300
Oct 1, 20241.20001.20001.15001.17301.17308,400
Sep 30, 20241.25001.27001.20001.23001.230016,000
Sep 27, 20241.21001.24001.20001.24001.24009,500
Sep 26, 20241.20001.23101.13001.21001.210022,400
Sep 25, 20241.22001.22001.11701.19001.190022,200
Sep 24, 20241.30001.36001.18001.19001.1900140,600
Sep 23, 20241.29001.32001.22001.24001.24006,700
Sep 20, 20241.18101.32001.18001.32001.320028,300
Sep 19, 20241.20001.21001.15001.17001.170011,000
Sep 18, 20241.31001.35001.13001.18001.180033,000
Sep 17, 20241.29001.32501.29001.30001.30004,200
Sep 16, 20241.37001.41901.29001.29301.293021,800
Sep 13, 20241.30501.43001.30501.37001.370041,500
Sep 12, 20241.31001.32001.22001.31001.310013,200
Sep 11, 20241.15001.21001.12001.17001.170019,900
Sep 10, 20241.22001.22001.16001.19001.19005,800
Sep 9, 20241.30601.30601.13001.19001.19007,400
Sep 6, 20241.15001.19001.12001.14001.140019,100
Sep 5, 20241.28001.30001.19001.19001.190011,100
Sep 4, 20241.27001.33001.26001.32001.32004,300
Sep 3, 20241.43001.43001.31001.31001.310010,000
Aug 30, 20241.42001.43001.39001.43001.430018,000
Aug 29, 20241.46501.46501.41001.41201.41206,400
Aug 28, 20241.42001.45001.41001.41001.41009,400
Aug 27, 20241.55001.55001.45001.46301.463013,700
Aug 26, 20241.52001.60401.52001.53001.530011,400
Aug 23, 20241.46001.53001.46001.51501.51507,800
Aug 22, 20241.62901.62901.41001.49001.490018,100
Aug 21, 20241.66101.74501.44001.51001.510042,300
Aug 20, 20241.85001.85001.65601.66001.660018,400
Aug 19, 20241.78001.85701.66601.80001.800050,200
Aug 16, 20241.78001.85901.78001.78001.7800158,200
Aug 15, 20241.70002.02001.65001.82001.8200740,200
Aug 14, 20241.12001.48001.10001.47001.4700301,100
Aug 13, 20241.10201.15701.08001.08001.080016,300
Aug 12, 20241.18501.18501.11001.14001.14008,700
Aug 9, 20241.15001.19001.07001.10001.100059,800
Aug 8, 20241.06001.17901.05001.11001.110020,400
Aug 7, 20241.21001.21001.09001.12001.120011,600
Aug 6, 20241.16001.26101.12001.15001.150024,400
Aug 5, 20241.22001.28000.95001.18001.180082,100
Aug 2, 20241.41001.41001.30001.36001.360042,400
Aug 1, 20241.59001.59001.47001.48001.480056,200
Jul 31, 20241.60001.63501.46001.53001.530054,100
Jul 30, 20241.56001.69001.55001.57001.570064,400
Jul 29, 20241.70001.70001.56001.60001.600045,400
Jul 26, 20241.69001.69001.62001.65001.650034,600
Jul 25, 20241.78001.78001.66001.66001.660083,300
Jul 24, 20241.71001.82001.66001.77001.770047,500
Jul 23, 20241.69001.72001.60001.68001.680035,900
Jul 22, 20241.66001.72001.66001.72001.720034,800
Jul 19, 20241.80001.81001.63001.74001.7400109,300
Jul 18, 20241.88001.94001.81001.83001.830064,600
Jul 17, 20241.94001.94001.81001.87001.870062,300
Jul 16, 20241.95001.95001.83001.92001.920089,400
Jul 15, 20241.91001.97001.87901.97001.970099,000
Jul 12, 20242.06002.18001.85001.94001.9400764,300
Jul 11, 20241.96002.07001.90001.98001.9800138,900
Jul 10, 20242.11002.25001.81001.96001.9600237,100
Jul 9, 20242.19002.31002.10002.10002.1000158,300
Jul 8, 20242.27002.40002.15002.19002.1900177,300
Jul 5, 20242.35002.42102.15002.16002.160067,600
Jul 3, 20242.46002.53002.36002.41002.4100123,800
Jul 2, 20242.76002.83002.46002.50002.5000133,600
Jul 1, 20242.93002.99202.68002.83002.8300126,100
Jun 28, 20243.03003.63002.88003.05003.0500318,300
Jun 27, 20243.57003.70002.75003.36003.36001,482,800
Jun 26, 20246.53008.39003.53003.85003.850035,424,400
Jun 25, 20242.39002.44502.32002.35002.35001,600
Jun 24, 20242.60002.60002.23002.45002.45007,600
Jun 21, 20242.16002.60002.06002.60002.600031,300
Jun 20, 20242.34002.48002.03002.24002.240017,100
Jun 18, 20242.50002.56002.03002.10002.10008,400
Jun 17, 20242.50502.54802.50402.54802.54801,800
Jun 14, 20242.56002.63002.55002.55002.55004,000
Jun 13, 20242.74002.74002.74002.74002.7400700
Jun 12, 20242.60002.83602.58002.74002.74003,000
Jun 11, 20242.60002.69002.38002.64002.64009,900
Jun 10, 20242.59002.98002.41002.42002.420012,400
Jun 7, 20242.50902.55002.30002.54402.544016,500
Jun 6, 20242.57002.85002.51002.55002.550010,500
Jun 5, 20242.94002.94202.48002.65002.650033,500
Jun 4, 20242.94002.94002.93002.94002.9400700
Jun 3, 20243.08503.14002.80003.08003.08007,400
May 31, 20243.05003.05003.02003.05003.05001,600
May 30, 20243.22003.22003.00003.07003.07006,200
May 29, 20243.07003.26003.02003.10003.10002,800
May 28, 20243.12003.25003.03003.25003.25002,400
May 24, 20243.03003.41003.03003.05003.05006,600
May 23, 20243.27003.33002.98502.98502.98504,200
May 22, 20243.32003.32003.24503.28003.28001,200
May 21, 20243.25003.32003.08003.32003.32008,800
May 20, 20243.33003.40003.14003.29003.29002,200
May 17, 20243.08003.26003.03003.15003.15002,700
May 16, 20243.34003.63003.15003.16003.16006,800
May 15, 20243.42003.65003.16003.16003.160013,600
May 14, 20243.11003.32002.94003.15003.150013,000
May 13, 20243.24003.55003.00003.00003.00009,100
May 10, 20243.04003.65003.01003.05003.050012,400
May 9, 20243.20003.21003.03003.03003.03001,900
May 8, 20243.67003.67003.20203.20203.20206,700
May 7, 20243.55003.55003.36003.36003.36004,700
May 6, 20243.55004.01003.55003.55003.55002,600
May 3, 20243.55003.55003.25003.40003.40002,500
May 2, 20243.30003.55003.25003.25003.25003,900
May 1, 20243.65003.67403.65003.67403.67401,400
Apr 30, 20243.61503.61503.34003.34003.3400600
Apr 29, 20243.54003.79803.51003.71003.71001,700
Apr 26, 20243.71003.72003.48003.72003.72001,200
Apr 25, 20243.60003.73003.60003.63003.63002,300
Apr 24, 20243.40003.65003.40003.40003.40001,100
Apr 23, 20243.57203.57203.27003.55003.55002,800
Apr 22, 20243.23003.78003.23003.71003.71003,000
Apr 19, 20243.18003.43003.18003.21503.21503,400
Apr 18, 20243.00003.14003.00003.14003.14005,700
Apr 17, 20243.19003.41003.02003.02003.02005,200
Apr 16, 20243.28003.42003.14003.16503.16504,700
Apr 15, 20243.39003.78003.09003.37003.37009,700
Apr 12, 20243.35003.63003.35003.38003.38007,900
Apr 11, 20243.47003.78003.34603.52003.52008,800
Apr 10, 20243.63003.63003.16003.38503.385010,500
Apr 9, 20243.40003.94003.40003.63003.63005,200
Apr 8, 20243.69903.85003.40003.40003.40005,600
Apr 5, 20243.62003.77003.50003.50003.50001,600
Apr 4, 20243.93003.93003.57003.69603.69605,200
Apr 3, 20243.85003.99003.75003.99003.99003,900
Apr 2, 20244.03004.16003.90004.01504.01503,800
Apr 1, 20243.81003.98203.81003.88003.88005,400
Mar 28, 20244.07004.07003.80003.80003.80004,500
Mar 27, 20244.09004.13903.80003.91003.910012,800
Mar 26, 20245.38005.38003.17004.09004.090032,000
Mar 25, 20245.94005.94005.52505.52505.5250800
Mar 22, 20245.62005.89005.62005.88005.88002,400
Mar 21, 20246.06006.15005.35005.61005.61005,300
Mar 20, 20246.25006.25006.04006.25006.25003,300
Mar 19, 20246.25006.28006.04006.04006.04007,200
Mar 18, 20246.15006.25006.04506.25006.25004,600
Mar 15, 20246.50006.53005.78006.00006.000067,100
Mar 14, 20246.22006.50005.99106.50006.500018,500
Mar 13, 20246.30006.50506.05006.20006.200021,200
Mar 12, 20246.50006.79506.26006.50006.500022,600
Mar 11, 20246.29006.86006.29006.50006.500019,800
Mar 8, 20246.26206.36006.00006.36006.360011,900
Mar 7, 20246.17806.49005.58006.13006.130021,700
Mar 6, 20245.05006.01005.05006.01006.010022,700
Mar 5, 20245.76006.09005.31005.42005.420045,100
Mar 4, 20245.28006.00005.00005.60005.600045,400
Mar 1, 20244.86005.11004.86005.11005.11004,300
Feb 29, 20244.92005.40004.92005.14005.14001,100
Feb 28, 20245.41005.41004.70004.91004.91006,300
Feb 27, 20244.99605.00004.76005.00005.00003,500
Feb 26, 20245.20005.20004.76004.76004.76004,200
Feb 23, 20244.28005.34804.28005.20005.20002,600
Feb 22, 20245.15005.44005.00005.19005.19006,100
Feb 21, 20245.35005.55004.77005.25005.25007,700
Feb 20, 20245.57005.57005.02405.53005.53001,800
Feb 16, 20245.39005.39004.99005.25005.25004,100
Feb 15, 20245.03405.72205.03405.45705.457029,100
Feb 14, 20245.50005.65804.89005.00005.000015,100
Feb 13, 20244.60005.73004.56005.67005.670023,500
Feb 12, 20244.80004.80004.34004.60004.60002,700
Feb 9, 20244.57004.57004.25504.56004.56002,400
Feb 8, 20244.54004.57004.14004.57004.57004,600
Feb 7, 20244.25104.54004.11004.54004.54003,700
Feb 6, 20244.31004.57004.13004.54004.54002,800
Feb 5, 20244.55004.85004.29004.60004.60007,500
Feb 2, 20244.32904.49004.32904.49004.4900800
Feb 1, 20244.50004.50004.28804.49004.49002,900
Jan 31, 20244.28004.52504.28004.52004.52002,900
Jan 30, 20244.34104.57004.00104.57004.570014,300
Jan 29, 20243.90004.36003.86504.09604.096011,700
Jan 26, 20243.86003.86003.76003.76003.76001,300
Jan 25, 20243.78003.98003.78003.86003.860012,400
Jan 24, 20243.71003.90003.62203.90003.90003,600
Jan 23, 20243.65004.02003.62003.75003.75002,900
Jan 22, 20243.66604.00003.61003.87003.87008,700
Jan 19, 20243.61004.33003.61003.90003.900027,500
Jan 18, 20243.68003.82603.45003.72003.72009,900
Jan 17, 20243.77003.77003.02003.35003.350021,500
Jan 16, 20244.48004.48004.06004.06004.0600500

Related Tickers

LPTH LightPath Technologies, Inc.
3.1100
+4.71%
 
OST Ostin Technology Group Co., Ltd.
2.5600
+4.92%
 
MTEK Maris-Tech Ltd.
4.2100
+11.97%
 
EMKR Emcore Corporation
2.9900
0.00%
 
KOPN Kopin Corporation
1.2700
+9.48%
 
HOLO MicroCloud Hologram Inc.
1.8900
-2.07%
 
KULR KULR Technology Group, Inc.
2.3000
-0.86%
 
CPSH CPS Technologies Corporation
1.7800
+4.71%
 
HOLOW MicroCloud Hologram Inc.
0.2005
-10.45%
 
DAIO Data I/O Corporation
2.8600
+1.06%