Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Delayed Quote USD

Silynxcom Ltd. (SYNX)

Compare
1.9100
-1.7100
(-47.24%)
At close: 3:59:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20252.39002.24391.91001.91001.9100240,617
Mar 31, 20253.68003.79003.53703.62003.620021,000
Mar 28, 20253.89503.89503.57003.77003.770010,400
Mar 27, 20253.98003.98003.79003.85003.85004,700
Mar 26, 20253.74003.84003.72003.80003.80005,700
Mar 25, 20253.90003.98603.72003.76003.76003,800
Mar 24, 20254.19004.19003.70003.76003.760019,000
Mar 21, 20254.09004.39003.91004.20004.200093,600
Mar 20, 20253.99404.09003.99404.08004.08002,700
Mar 19, 20254.10004.10003.90003.99003.990018,500
Mar 18, 20253.94004.55003.94004.35004.350051,300
Mar 17, 20253.80003.90003.80003.89003.89003,000
Mar 14, 20253.82604.05003.82603.90003.90001,000
Mar 13, 20253.77004.00003.77003.84003.84002,900
Mar 12, 20253.88003.90003.77003.80003.80004,500
Mar 11, 20253.88503.88503.85003.85003.8500700
Mar 10, 20253.79004.00003.78003.80003.80007,500
Mar 7, 20254.05004.05003.76003.76403.76403,300
Mar 6, 20253.88503.99003.79903.79903.79901,800
Mar 5, 20253.89003.89003.79903.80103.80104,000
Mar 4, 20253.79003.99803.76003.90003.900011,000
Mar 3, 20253.79003.82003.75003.75003.75002,000
Feb 28, 20253.71503.75003.71503.75003.7500700
Feb 27, 20253.80003.80003.75003.75003.7500700
Feb 26, 20253.75003.90003.75003.90003.90001,200
Feb 25, 20253.80003.80003.75003.75003.75003,100
Feb 24, 20253.88003.90003.88003.90003.90001,100
Feb 21, 20253.80003.99003.80003.85003.85003,900
Feb 20, 20253.84503.84503.84503.84503.8450400
Feb 19, 20254.00004.00003.90004.00004.00003,000
Feb 18, 20254.05004.05003.60003.87003.87002,900
Feb 14, 20253.87004.10003.72003.90003.90003,000
Feb 13, 20253.73203.96103.73203.89003.8900300
Feb 12, 20253.82003.90003.50503.90003.90007,400
Feb 11, 20253.81004.00003.80004.00004.00001,800
Feb 10, 20254.23004.23003.81004.00004.00003,600
Feb 7, 20253.80004.09003.80004.09004.09002,100
Feb 6, 20254.17004.17003.98004.14004.14001,800
Feb 5, 20253.81004.17003.81004.17004.17001,900
Feb 4, 20253.82004.00003.82004.00004.00002,600
Feb 3, 20254.13004.13003.80003.82003.82004,000
Jan 31, 20254.01004.38703.84704.07004.070012,900
Jan 30, 20253.90204.05603.90204.05004.0500900
Jan 29, 20254.14004.14003.93004.08004.08001,400
Jan 28, 20254.17404.20003.90704.06004.06003,600
Jan 27, 20254.11904.17003.91004.01004.01003,600
Jan 24, 20254.33004.33004.01004.27004.27002,800
Jan 23, 20254.08004.49004.08004.31004.310028,700
Jan 22, 20254.14004.24004.01104.22004.22009,100
Jan 21, 20254.55004.55004.00004.23004.230021,100
Jan 17, 20254.31004.47404.18004.46004.460014,300
Jan 16, 20254.10004.30004.04004.30004.300017,300
Jan 15, 20254.08004.31504.00004.25004.250012,100
Jan 14, 20254.02004.68903.92004.27004.270032,900
Jan 13, 20254.20004.20003.80004.08004.080028,800
Jan 10, 20254.31004.43504.02004.19004.190031,100
Jan 8, 20254.27004.51504.15004.34004.340027,300
Jan 7, 20254.45004.69103.86004.32004.320092,300
Jan 6, 20255.19005.19004.09004.90004.9000119,300
Jan 3, 20254.17006.49004.15004.98004.9800767,100
Jan 2, 20253.58003.91803.57103.91803.918069,700
Dec 31, 20243.77003.80003.55003.62003.620011,600
Dec 30, 20243.53303.74003.33003.66803.668012,900
Dec 27, 20243.41003.64803.30003.49003.49008,700
Dec 26, 20243.18003.37303.02503.37303.373016,600
Dec 24, 20243.05003.28002.77003.26103.261015,600
Dec 23, 20243.11003.21003.05003.21003.21005,100
Dec 20, 20243.11003.24002.99003.21003.21005,400
Dec 19, 20243.19003.57003.02003.27003.270017,100
Dec 18, 20243.80003.80003.00003.26003.2600146,800
Dec 17, 20243.00004.25002.94303.97003.9700484,700
Dec 16, 20242.76902.90002.73502.88802.88805,500
Dec 13, 20242.86002.92002.77002.80002.80004,000
Dec 12, 20242.82002.98002.69702.98002.98006,000
Dec 11, 20242.82502.90402.82502.90402.90402,500
Dec 10, 20243.01703.01703.01703.01703.0170400
Dec 9, 20242.76003.04002.66003.04003.040024,000
Dec 6, 20243.22003.22002.84003.10003.100014,600
Dec 5, 20243.00003.40002.74003.07303.073036,000
Dec 4, 20242.55003.51502.55002.73002.730048,800
Dec 3, 20242.55202.75002.51002.63002.630018,100
Dec 2, 20242.82003.00002.55002.60002.600054,800
Nov 29, 20242.80002.91002.61002.70002.70006,700
Nov 27, 20242.52502.60002.45002.60002.60002,600
Nov 26, 20242.58502.58502.52502.52502.5250600
Nov 25, 20242.62902.67002.50002.65002.65003,500
Nov 22, 20242.69002.69002.69002.69002.6900300
Nov 21, 20242.55002.69002.55002.69002.6900900
Nov 20, 20242.71002.71002.54002.60002.60006,500
Nov 19, 20242.73002.73002.65002.70002.70001,400
Nov 18, 20242.75002.89002.63002.86002.86005,400
Nov 15, 20242.80002.88002.41002.62002.62005,900
Nov 14, 20242.59002.70002.52002.69002.690011,100
Nov 13, 20242.69502.75002.50002.75002.75006,200
Nov 12, 20242.80002.80002.58002.77002.77001,300
Nov 11, 20242.50002.94002.50002.84002.840033,000
Nov 8, 20242.70002.86002.50002.68002.68006,800
Nov 7, 20242.97003.00002.65002.71102.711025,100
Nov 6, 20242.73002.91002.73002.86002.86007,200
Nov 5, 20242.74002.85202.70002.85202.85205,800
Nov 4, 20242.65002.93002.65002.93002.9300800
Nov 1, 20242.84002.84002.68302.80002.80001,100
Oct 31, 20242.75002.95002.72202.84002.84005,800
Oct 30, 20242.74002.91002.70002.82002.82003,800
Oct 29, 20242.70002.88002.70002.86002.8600800
Oct 28, 20242.89402.90002.72002.80602.80607,000
Oct 25, 20242.77002.88002.68002.78402.784011,200
Oct 24, 20242.76002.97002.75002.97002.97001,900
Oct 23, 20242.75002.96602.75002.96602.96603,100
Oct 22, 20242.80003.00002.80002.84002.840017,100
Oct 21, 20242.76002.86002.61702.86002.86003,200
Oct 18, 20242.87502.94302.18002.85002.850014,100
Oct 17, 20242.83303.02002.82002.95002.95003,200
Oct 16, 20242.98003.05002.89002.95002.950012,400
Oct 15, 20242.98103.04002.97002.98302.98304,900
Oct 14, 20242.97002.97002.97002.97002.9700-
Oct 11, 20242.92002.97002.82002.97002.97005,400
Oct 10, 20243.04003.04002.95002.95002.9500900
Oct 9, 20243.00603.00602.94002.94002.94004,800
Oct 8, 20243.14003.14003.14003.14003.1400300
Oct 7, 20243.14003.14003.14003.14003.1400600
Oct 4, 20243.07603.14003.07603.14003.1400700
Oct 3, 20242.85003.14002.85003.14003.1400700
Oct 2, 20243.10003.10002.90003.00003.000015,300
Oct 1, 20243.31003.31003.07403.16003.16004,400
Sep 30, 20243.20003.60002.95002.99002.990015,400
Sep 27, 20243.20003.20003.20003.20003.2000-
Sep 26, 20243.20003.20003.00003.20003.20001,100
Sep 25, 20243.10003.18003.00003.18003.1800900
Sep 24, 20243.14003.27002.99503.27003.270013,200
Sep 23, 20242.81003.03002.81003.03003.03001,500
Sep 20, 20243.00003.00003.00003.00003.0000-
Sep 19, 20243.05603.06002.90703.00003.00008,600
Sep 18, 20243.01003.24002.99503.03003.03004,500
Sep 17, 20243.01003.09002.95003.09003.09002,200
Sep 16, 20243.12003.38003.00003.10003.10007,900
Sep 13, 20243.10003.10003.00003.05003.05002,500
Sep 12, 20243.24003.24003.00003.20003.200013,800
Sep 11, 20243.11903.30003.00003.30003.30002,700
Sep 10, 20243.00003.13003.00003.05003.05002,300
Sep 9, 20243.02003.05003.00003.05003.05003,300
Sep 6, 20243.27003.30003.10003.10003.10005,000
Sep 5, 20243.24003.24003.00003.11003.11005,000
Sep 4, 20243.03003.03002.92002.92002.92001,700
Sep 3, 20242.88003.15002.84003.15003.15007,300
Aug 30, 20242.90003.07002.90003.07003.07001,000
Aug 29, 20243.00003.00002.95002.97202.97201,200
Aug 28, 20242.97003.10002.97003.00003.00001,600
Aug 27, 20243.09003.09003.09003.09003.0900-
Aug 26, 20242.70003.09002.70003.09003.09005,600
Aug 23, 20243.42003.42003.19103.20003.2000600
Aug 22, 20243.20003.20003.20003.20003.2000300
Aug 21, 20243.47003.47003.19003.20003.20001,800
Aug 20, 20243.44003.50803.23003.38003.38001,900
Aug 19, 20243.41003.41003.41003.41003.4100600
Aug 16, 20243.05003.19203.00003.19003.19001,500
Aug 15, 20243.01003.26003.01003.26003.26002,500
Aug 14, 20242.97003.20002.97003.05003.05002,900
Aug 13, 20243.39003.39003.00003.09003.09006,600
Aug 12, 20243.38103.40003.37003.40003.40001,300
Aug 9, 20243.43003.50003.30003.47003.47003,500
Aug 8, 20243.24003.50003.11003.50003.50003,200
Aug 7, 20243.08003.20002.80002.92002.920013,100
Aug 6, 20243.10003.33003.10003.33003.33001,500
Aug 5, 20243.50003.60003.20003.28003.28008,800
Aug 2, 20243.53003.58003.35003.58003.58003,800
Aug 1, 20243.53003.55003.50003.50003.50008,800
Jul 31, 20243.58003.72003.45003.65003.650012,600
Jul 30, 20243.45003.54503.45003.54003.54001,600
Jul 29, 20243.65003.75003.39003.46003.460028,900
Jul 26, 20243.29003.70003.21003.70003.700044,300
Jul 25, 20243.75003.85003.21003.43503.435086,600
Jul 24, 20243.59003.98803.40003.55003.5500497,700
Jul 23, 20243.04003.18003.04003.14003.140017,200
Jul 22, 20242.86503.33002.86502.92002.920012,800
Jul 19, 20242.70002.74202.70002.74202.74201,100
Jul 18, 20242.67502.73002.63002.69802.698012,600
Jul 17, 20242.80002.90002.65002.73002.73009,000
Jul 16, 20242.72402.77002.72402.75002.75003,300
Jul 15, 20243.16203.17802.82002.91002.91006,100
Jul 12, 20243.66003.66002.98003.21003.21007,900
Jul 11, 20243.57003.57003.15603.15603.15601,400
Jul 10, 20243.80003.80003.01003.07003.070010,100
Jul 9, 20243.27003.75003.16503.20003.200047,500
Jul 8, 20242.76002.92002.73002.77002.7700800
Jul 5, 20242.94402.94402.94402.94402.9440600
Jul 3, 20242.85202.85202.85202.85202.8520300
Jul 2, 20242.88002.91002.60002.91002.91003,700
Jul 1, 20242.84002.92002.22002.88002.880019,900
Jun 28, 20242.87003.07002.86002.86002.86002,200
Jun 27, 20242.95003.21002.95003.20003.20006,900
Jun 26, 20243.36503.62003.36503.39003.39002,600
Jun 25, 20243.95003.95003.35003.37003.370010,000
Jun 24, 20243.64003.90003.35003.90003.90009,800
Jun 21, 20243.83003.94003.35003.41003.41004,800
Jun 20, 20243.76003.95003.35003.95003.950018,700
Jun 18, 20243.46003.99003.46003.77003.770082,500
Jun 17, 20242.60003.57002.60003.22403.224093,900
Jun 14, 20242.90002.90002.54002.59002.59009,700
Jun 13, 20242.60002.75902.60002.72002.72002,700
Jun 12, 20243.00003.00002.68002.70002.70007,100
Jun 11, 20242.80002.96202.80002.96202.96206,300
Jun 10, 20242.70002.73002.50002.73002.730013,100
Jun 7, 20242.40002.50302.24002.24002.24002,900
Jun 6, 20242.46002.55002.46002.55002.55008,700
Jun 5, 20242.69002.69002.10002.50602.506018,900
Jun 4, 20242.70002.70002.68102.68102.68102,200
Jun 3, 20242.79002.80002.62002.62002.6200800
May 31, 20242.80002.80002.54202.71002.71001,800
May 30, 20242.74002.85002.74002.85002.85003,100
May 29, 20242.73002.80002.68302.80002.80003,900
May 28, 20242.82002.85002.63502.74002.74004,100
May 24, 20242.58002.81002.58002.62002.62002,100
May 23, 20242.75002.87002.51002.75002.750012,200
May 22, 20242.67002.67002.53002.53002.53004,400
May 21, 20242.44002.75002.42002.75002.75008,700
May 20, 20242.46002.46002.46002.46002.46001,100
May 17, 20242.84002.84002.84002.84002.84008,600
May 16, 20242.75002.75002.65002.74002.74006,500
May 15, 20242.75002.75002.50002.68002.68005,200
May 14, 20242.40002.40002.40002.40002.40001,300
May 13, 20242.42502.55002.40002.40002.400011,600
May 10, 20242.40002.54402.34302.38902.38902,500
May 9, 20242.77002.77002.58002.58002.58005,600
May 8, 20242.98002.98002.80002.89502.89507,400
May 7, 20242.85002.85002.85002.85002.85001,300
May 6, 20243.00003.07802.72003.00003.000018,900
May 3, 20242.92003.20002.72003.20003.20009,000
May 2, 20243.03003.03002.67002.80002.800017,200
May 1, 20243.21003.21003.01003.01003.010011,600
Apr 30, 20243.15003.35003.15003.26003.26003,400
Apr 29, 20243.48003.48003.15003.16003.16006,400
Apr 26, 20243.23503.24003.23503.24003.24001,100
Apr 25, 20243.22003.40003.19003.40003.40002,200
Apr 24, 20243.25003.40003.25003.30003.30004,400
Apr 23, 20243.37003.42003.15003.20003.20003,600
Apr 22, 20243.63003.80703.40003.45203.45206,800
Apr 19, 20243.81003.81003.65003.65003.65001,300
Apr 18, 20243.49003.70003.49003.70003.700013,700
Apr 17, 20243.92003.94003.50203.75003.750032,700
Apr 16, 20243.62004.00003.62003.74003.74003,400
Apr 15, 20243.99003.99003.62003.62003.62006,900
Apr 12, 20243.85004.05003.79003.95003.950011,200
Apr 11, 20243.65003.84003.50003.84003.840022,300
Apr 10, 20243.50003.85003.50003.65003.650040,400
Apr 9, 20243.37803.37803.36503.37103.371016,300
Apr 8, 20243.59003.60003.30003.34003.34005,900
Apr 5, 20243.08003.29003.05003.29003.29001,800
Apr 4, 20243.40003.40003.10003.25003.250013,000
Apr 3, 20244.05004.05003.23003.40003.40009,500
Apr 2, 20243.54003.59003.54003.59003.59004,200

Related Tickers

AMPG AmpliTech Group, Inc.
1.4800
-4.52%
 
MFCO Microwave Filter Company, Inc.
0.3500
+9.03%
 
MITQ Moving iMage Technologies, Inc.
0.7298
+16.77%
 
HUBN.SW Huber+Suhner AG
74.30
+0.68%
 
AMPGW AmpliTech Group, Inc.
0.3000
-25.00%
 
MOB Mobilicom Limited
1.5800
-4.82%
 
SYTAW Siyata Mobile Inc.
0.0516
0.00%
 
FKWL Franklin Wireless Corp.
5.89
+3.15%
 
BKTI BK Technologies Corporation
39.84
+1.57%
 
BOSC B.O.S. Better Online Solutions Ltd.
3.8050
-0.91%