Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Syntec Optics Holdings, Inc. - Class A Common Stock (NQ: OPTX )

1.690 -0.050 (-2.87%)

Streaming Delayed Price Updated: 12:05 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	1.800	1.810	1.630	1.740	109,344	-0.09(-4.92%)
Jul 18, 2024	1.880	1.940	1.810	1.830	64,566	-0.04(-2.14%)
Jul 17, 2024	1.940	1.940	1.810	1.870	62,119	-0.05(-2.60%)
Jul 16, 2024	1.950	1.950	1.830	1.920	89,404	-0.05(-2.54%)
Jul 15, 2024	1.910	1.970	1.879	1.970	98,493	+0.03(+1.55%)
Jul 12, 2024	2.060	2.180	1.850	1.940	764,306	-0.04(-2.02%)
Jul 11, 2024	1.960	2.070	1.900	1.980	138,859	+0.02(+1.02%)
Jul 10, 2024	2.110	2.250	1.810	1.960	236,270	-0.14(-6.67%)
Jul 09, 2024	2.190	2.310	2.100	2.100	158,325	-0.09(-4.11%)
Jul 08, 2024	2.270	2.400	2.150	2.190	177,470	+0.03(+1.39%)
Jul 05, 2024	2.350	2.421	2.150	2.160	67,702	-0.25(-10.37%)
Jul 03, 2024	2.460	2.530	2.360	2.410	123,752	-0.09(-3.60%)
Jul 02, 2024	2.760	2.830	2.460	2.500	132,716	-0.33(-11.66%)
Jul 01, 2024	2.930	2.992	2.680	2.830	126,045	-0.22(-7.21%)
Jun 28, 2024	3.030	3.630	2.880	3.050	318,305	-0.31(-9.23%)
Jun 27, 2024	3.570	3.700	2.750	3.360	1,476,395	-0.49(-12.73%)
Jun 26, 2024	6.530	8.390	3.530	3.850	35,367,120	+1.50(+63.83%)
Jun 25, 2024	2.390	2.445	2.320	2.350	1,575	-0.10(-4.08%)
Jun 24, 2024	2.600	2.600	2.230	2.450	7,637	-0.15(-5.77%)
Jun 21, 2024	2.160	2.600	2.060	2.600	31,295	+0.36(+16.07%)
Jun 20, 2024	2.340	2.480	2.030	2.240	17,119	+0.14(+6.67%)
Jun 18, 2024	2.500	2.560	2.030	2.100	8,441	-0.45(-17.57%)
Jun 17, 2024	2.505	2.548	2.504	2.548	1,797	-0.00(-0.09%)
Jun 14, 2024	2.560	2.630	2.550	2.550	4,025	-0.19(-6.93%)
Jun 12, 2024				2.740	701	+0.10(+3.79%)
Jun 11, 2024	2.600	2.690	2.380	2.640	9,946	+0.22(+9.09%)
Jun 10, 2024	2.590	2.980	2.410	2.420	12,419	-0.12(-4.89%)
Jun 07, 2024	2.509	2.550	2.300	2.544	16,534	-0.01(-0.22%)
Jun 06, 2024	2.570	2.850	2.510	2.550	10,503	-0.10(-3.77%)
Jun 05, 2024	2.940	2.942	2.480	2.650	33,589	-0.29(-9.86%)
Jun 04, 2024	2.940	2.940	2.930	2.940	661	-0.14(-4.55%)
Jun 03, 2024	3.085	3.140	2.800	3.080	7,405	+0.03(+0.98%)
May 31, 2024	3.050	3.050	3.020	3.050	1,578	-0.02(-0.65%)
May 30, 2024	3.220	3.220	3.000	3.070	6,164	-0.03(-0.97%)
May 29, 2024	3.070	3.260	3.020	3.100	2,783	-0.15(-4.62%)
May 28, 2024	3.120	3.250	3.030	3.250	2,397	+0.20(+6.56%)
May 24, 2024	3.030	3.410	3.030	3.050	6,594	+0.06(+2.18%)
May 23, 2024	3.270	3.330	2.985	2.985	4,204	-0.29(-8.99%)
May 22, 2024	3.320	3.320	3.245	3.280	1,203	-0.04(-1.20%)
May 21, 2024	3.250	3.320	3.080	3.320	8,755	+0.03(+0.91%)
May 20, 2024	3.330	3.400	3.140	3.290	2,248	+0.14(+4.44%)
May 17, 2024	3.080	3.260	3.030	3.150	2,656	-0.01(-0.32%)
May 16, 2024	3.340	3.630	3.150	3.160	6,790	+0.00(+0.00%)
May 15, 2024	3.420	3.650	3.160	3.160	13,611	+0.01(+0.32%)
May 14, 2024	3.110	3.320	2.940	3.150	13,028	+0.15(+5.00%)
May 13, 2024	3.240	3.550	3.000	3.000	9,110	-0.05(-1.64%)
May 10, 2024	3.040	3.650	3.010	3.050	12,367	+0.02(+0.66%)
May 09, 2024	3.200	3.210	3.030	3.030	1,918	-0.17(-5.37%)
May 08, 2024	3.670	3.670	3.202	3.202	6,696	-0.16(-4.70%)
May 07, 2024	3.550	3.550	3.360	3.360	4,745	-0.19(-5.35%)
May 06, 2024	3.550	4.010	3.550	3.550	2,570	+0.15(+4.41%)
May 03, 2024	3.550	3.550	3.250	3.400	2,481	+0.15(+4.62%)
May 02, 2024	3.300	3.550	3.250	3.250	3,876	-0.42(-11.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Syntec Optics Holdings, Inc. - Class A Common Stock (NQ: OPTX )

Historical Prices