Syntec Optics Holdings, Inc. (OPTX)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 3.6700 | 3.6700 | 3.2020 | 3.2020 | 3.2020 | 6,700 |
| May 07, 2024 | 3.5500 | 3.5500 | 3.3600 | 3.3600 | 3.3600 | 4,700 |
| May 06, 2024 | 3.5500 | 4.0100 | 3.5500 | 3.5500 | 3.5500 | 2,600 |
| May 03, 2024 | 3.5500 | 3.5500 | 3.2500 | 3.4000 | 3.4000 | 2,500 |
| May 02, 2024 | 3.3000 | 3.5500 | 3.2500 | 3.2500 | 3.2500 | 3,900 |
| May 01, 2024 | 3.6500 | 3.6740 | 3.6500 | 3.6740 | 3.6740 | 1,400 |
| Apr 30, 2024 | 3.6150 | 3.6150 | 3.3400 | 3.3400 | 3.3400 | 600 |
| Apr 29, 2024 | 3.5400 | 3.7980 | 3.5100 | 3.7100 | 3.7100 | 1,700 |
| Apr 26, 2024 | 3.7100 | 3.7200 | 3.4800 | 3.7200 | 3.7200 | 1,200 |
| Apr 25, 2024 | 3.6000 | 3.7300 | 3.6000 | 3.6300 | 3.6300 | 2,300 |
| Apr 24, 2024 | 3.4000 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 1,100 |
| Apr 23, 2024 | 3.5720 | 3.5720 | 3.2700 | 3.5500 | 3.5500 | 2,800 |
| Apr 22, 2024 | 3.2300 | 3.7800 | 3.2300 | 3.7100 | 3.7100 | 3,000 |
| Apr 19, 2024 | 3.1800 | 3.4300 | 3.1800 | 3.2150 | 3.2150 | 3,400 |
| Apr 18, 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | 5,700 |
| Apr 17, 2024 | 3.1900 | 3.4100 | 3.0200 | 3.0200 | 3.0200 | 5,200 |
| Apr 16, 2024 | 3.2800 | 3.4200 | 3.1400 | 3.1650 | 3.1650 | 4,700 |
| Apr 15, 2024 | 3.3900 | 3.7800 | 3.0900 | 3.3700 | 3.3700 | 9,700 |
| Apr 12, 2024 | 3.3500 | 3.6300 | 3.3500 | 3.3800 | 3.3800 | 7,900 |
| Apr 11, 2024 | 3.4700 | 3.7800 | 3.3460 | 3.5200 | 3.5200 | 8,800 |
| Apr 10, 2024 | 3.6300 | 3.6300 | 3.1600 | 3.3850 | 3.3850 | 10,500 |
| Apr 09, 2024 | 3.4000 | 3.9400 | 3.4000 | 3.6300 | 3.6300 | 5,200 |
| Apr 08, 2024 | 3.6990 | 3.8500 | 3.4000 | 3.4000 | 3.4000 | 5,600 |
| Apr 05, 2024 | 3.6200 | 3.7700 | 3.5000 | 3.5000 | 3.5000 | 1,600 |
| Apr 04, 2024 | 3.9300 | 3.9300 | 3.5700 | 3.6960 | 3.6960 | 5,200 |
| Apr 03, 2024 | 3.8500 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 3,900 |
| Apr 02, 2024 | 4.0300 | 4.1600 | 3.9000 | 4.0150 | 4.0150 | 3,800 |
| Apr 01, 2024 | 3.8100 | 3.9820 | 3.8100 | 3.8800 | 3.8800 | 5,400 |
| Mar 28, 2024 | 4.0700 | 4.0700 | 3.8000 | 3.8000 | 3.8000 | 4,500 |
| Mar 27, 2024 | 4.0900 | 4.1390 | 3.8000 | 3.9100 | 3.9100 | 12,800 |
| Mar 26, 2024 | 5.3800 | 5.3800 | 3.1700 | 4.0900 | 4.0900 | 32,000 |
| Mar 25, 2024 | 5.9400 | 5.9400 | 5.5250 | 5.5250 | 5.5250 | 800 |
| Mar 22, 2024 | 5.6200 | 5.8900 | 5.6200 | 5.8800 | 5.8800 | 2,400 |
| Mar 21, 2024 | 6.0600 | 6.1500 | 5.3500 | 5.6100 | 5.6100 | 5,300 |
| Mar 20, 2024 | 6.2500 | 6.2500 | 6.0400 | 6.2500 | 6.2500 | 3,300 |
| Mar 19, 2024 | 6.2500 | 6.2800 | 6.0400 | 6.0400 | 6.0400 | 7,200 |
| Mar 18, 2024 | 6.1500 | 6.2500 | 6.0450 | 6.2500 | 6.2500 | 4,600 |
| Mar 15, 2024 | 6.5000 | 6.5300 | 5.7800 | 6.0000 | 6.0000 | 67,100 |
| Mar 14, 2024 | 6.2200 | 6.5000 | 5.9910 | 6.5000 | 6.5000 | 18,500 |
| Mar 13, 2024 | 6.3000 | 6.5050 | 6.0500 | 6.2000 | 6.2000 | 21,200 |
| Mar 12, 2024 | 6.5000 | 6.7950 | 6.2600 | 6.5000 | 6.5000 | 22,600 |
| Mar 11, 2024 | 6.2900 | 6.8600 | 6.2900 | 6.5000 | 6.5000 | 19,800 |
| Mar 08, 2024 | 6.2620 | 6.3600 | 6.0000 | 6.3600 | 6.3600 | 11,900 |
| Mar 07, 2024 | 6.1780 | 6.4900 | 5.5800 | 6.1300 | 6.1300 | 21,700 |
| Mar 06, 2024 | 5.0500 | 6.0100 | 5.0500 | 6.0100 | 6.0100 | 22,700 |
| Mar 05, 2024 | 5.7600 | 6.0900 | 5.3100 | 5.4200 | 5.4200 | 45,100 |
| Mar 04, 2024 | 5.2800 | 6.0000 | 5.0000 | 5.6000 | 5.6000 | 45,400 |
| Mar 01, 2024 | 4.8600 | 5.1100 | 4.8600 | 5.1100 | 5.1100 | 4,300 |
| Feb 29, 2024 | 4.9200 | 5.4000 | 4.9200 | 5.1400 | 5.1400 | 1,100 |
| Feb 28, 2024 | 5.4100 | 5.4100 | 4.7000 | 4.9100 | 4.9100 | 6,300 |
| Feb 27, 2024 | 4.9960 | 5.0000 | 4.7600 | 5.0000 | 5.0000 | 3,500 |
| Feb 26, 2024 | 5.2000 | 5.2000 | 4.7600 | 4.7600 | 4.7600 | 4,200 |
| Feb 23, 2024 | 4.2800 | 5.3480 | 4.2800 | 5.2000 | 5.2000 | 2,600 |
| Feb 22, 2024 | 5.1500 | 5.4400 | 5.0000 | 5.1900 | 5.1900 | 6,100 |
| Feb 21, 2024 | 5.3500 | 5.5500 | 4.7700 | 5.2500 | 5.2500 | 7,700 |
| Feb 20, 2024 | 5.5700 | 5.5700 | 5.0240 | 5.5300 | 5.5300 | 1,800 |
| Feb 16, 2024 | 5.3900 | 5.3900 | 4.9900 | 5.2500 | 5.2500 | 4,100 |
| Feb 15, 2024 | 5.0340 | 5.7220 | 5.0340 | 5.4570 | 5.4570 | 29,100 |
| Feb 14, 2024 | 5.5000 | 5.6580 | 4.8900 | 5.0000 | 5.0000 | 15,100 |
| Feb 13, 2024 | 4.6000 | 5.7300 | 4.5600 | 5.6700 | 5.6700 | 23,500 |
| Feb 12, 2024 | 4.8000 | 4.8000 | 4.3400 | 4.6000 | 4.6000 | 2,700 |
| Feb 09, 2024 | 4.5700 | 4.5700 | 4.2550 | 4.5600 | 4.5600 | 2,400 |
| Feb 08, 2024 | 4.5400 | 4.5700 | 4.1400 | 4.5700 | 4.5700 | 4,600 |
| Feb 07, 2024 | 4.2510 | 4.5400 | 4.1100 | 4.5400 | 4.5400 | 3,700 |
| Feb 06, 2024 | 4.3100 | 4.5700 | 4.1300 | 4.5400 | 4.5400 | 2,800 |
| Feb 05, 2024 | 4.5500 | 4.8500 | 4.2900 | 4.6000 | 4.6000 | 7,500 |
| Feb 02, 2024 | 4.3290 | 4.4900 | 4.3290 | 4.4900 | 4.4900 | 800 |
| Feb 01, 2024 | 4.5000 | 4.5000 | 4.2880 | 4.4900 | 4.4900 | 2,900 |
| Jan 31, 2024 | 4.2800 | 4.5250 | 4.2800 | 4.5200 | 4.5200 | 2,900 |
| Jan 30, 2024 | 4.3410 | 4.5700 | 4.0010 | 4.5700 | 4.5700 | 14,300 |
| Jan 29, 2024 | 3.9000 | 4.3600 | 3.8650 | 4.0960 | 4.0960 | 11,700 |
| Jan 26, 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | 1,300 |
| Jan 25, 2024 | 3.7800 | 3.9800 | 3.7800 | 3.8600 | 3.8600 | 12,400 |
| Jan 24, 2024 | 3.7100 | 3.9000 | 3.6220 | 3.9000 | 3.9000 | 3,600 |
| Jan 23, 2024 | 3.6500 | 4.0200 | 3.6200 | 3.7500 | 3.7500 | 2,900 |
| Jan 22, 2024 | 3.6660 | 4.0000 | 3.6100 | 3.8700 | 3.8700 | 8,700 |
| Jan 19, 2024 | 3.6100 | 4.3300 | 3.6100 | 3.9000 | 3.9000 | 27,500 |
| Jan 18, 2024 | 3.6800 | 3.8260 | 3.4500 | 3.7200 | 3.7200 | 9,900 |
| Jan 17, 2024 | 3.7700 | 3.7700 | 3.0200 | 3.3500 | 3.3500 | 21,500 |
| Jan 16, 2024 | 4.4800 | 4.4800 | 4.0600 | 4.0600 | 4.0600 | 500 |
| Jan 12, 2024 | 4.5000 | 4.5500 | 4.3000 | 4.4900 | 4.4900 | 3,900 |
| Jan 11, 2024 | 4.3700 | 4.7400 | 3.9600 | 4.5660 | 4.5660 | 11,700 |
| Jan 10, 2024 | 4.8300 | 4.8300 | 4.4300 | 4.5100 | 4.5100 | 13,600 |
| Jan 09, 2024 | 4.6000 | 4.8150 | 4.6000 | 4.6630 | 4.6630 | 700 |
| Jan 08, 2024 | 4.9800 | 4.9800 | 4.6200 | 4.7800 | 4.7800 | 900 |
| Jan 05, 2024 | 4.5850 | 4.9000 | 4.5500 | 4.8480 | 4.8480 | 3,700 |
| Jan 04, 2024 | 4.8540 | 5.1450 | 4.8000 | 4.9000 | 4.9000 | 2,500 |
| Jan 03, 2024 | 4.6000 | 5.2140 | 4.5900 | 4.8400 | 4.8400 | 6,100 |
| Jan 02, 2024 | 4.7800 | 4.8000 | 4.5800 | 4.5800 | 4.5800 | 6,500 |
| Dec 29, 2023 | 4.8000 | 5.0300 | 4.7000 | 5.0300 | 5.0300 | 11,700 |
| Dec 28, 2023 | 4.8400 | 5.2000 | 4.8400 | 4.9600 | 4.9600 | 7,700 |
| Dec 27, 2023 | 5.3000 | 5.5090 | 4.8420 | 5.1010 | 5.1010 | 22,700 |
| Dec 26, 2023 | 5.6250 | 5.9000 | 5.3500 | 5.4800 | 5.4800 | 10,700 |
| Dec 22, 2023 | 5.5100 | 5.8200 | 5.4000 | 5.5000 | 5.5000 | 8,200 |
| Dec 21, 2023 | 5.3200 | 5.5220 | 5.3200 | 5.4990 | 5.4990 | 2,300 |
| Dec 20, 2023 | 5.3200 | 5.5500 | 5.1800 | 5.1900 | 5.1900 | 8,800 |
| Dec 19, 2023 | 5.2200 | 5.5100 | 5.2000 | 5.4200 | 5.4200 | 15,700 |
| Dec 18, 2023 | 5.4100 | 5.4900 | 5.0850 | 5.2250 | 5.2250 | 34,800 |
| Dec 15, 2023 | 5.2300 | 5.7300 | 5.2300 | 5.5300 | 5.5300 | 28,900 |
| Dec 14, 2023 | 5.3200 | 5.5550 | 5.2220 | 5.4600 | 5.4600 | 17,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.