Syntec Optics Holdings Inc (OPTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3999 | -28.7697841727 | 1.39 | 1.588 | 0.99 | 74712 | 1.14778822 | CS |
| 4 | -0.5699 | -36.5320512821 | 1.56 | 1.89 | 0.99 | 71587 | 1.51561682 | CS |
| 12 | -0.4999 | -33.5503355705 | 1.49 | 1.89 | 0.99 | 35897 | 1.43726163 | CS |
| 26 | -2.0899 | -67.8538961039 | 3.08 | 8.38 | 0.95 | 347448 | 3.50992095 | CS |
| 52 | -6.9099 | -87.4670886076 | 7.9 | 9.3099 | 0.95 | 186372 | 3.65870043 | CS |
| 156 | -4.3099 | -81.3188679245 | 5.3 | 10.43 | 0.95 | 235434 | 4.79146746 | CS |
| 260 | -4.3099 | -81.3188679245 | 5.3 | 10.43 | 0.95 | 235434 | 4.79146746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 0.9901 | -0.0499 | -4.80 | 1.11 | 1.1299999 | 0.99 | 107337 |
| 1731713700 | 1.04 | -0.47 | -31.13 | 1.299 | 1.3 | 1.0088 | 291449 |
| 1731627300 | 1.51 | -0.04 | -2.58 | 1.5307 | 1.545 | 1.4899 | 13832 |
| 1731540900 | 1.55 | 0.06 | 4.03 | 1.49 | 1.588 | 1.4301 | 28542 |
| 1731454500 | 1.49 | -0.04 | -2.61 | 1.5 | 1.53 | 1.4597 | 6571 |
| 1731368100 | 1.53 | 0.11 | 8.10 | 1.3899999 | 1.57 | 1.3899999 | 33165 |
| 1731108900 | 1.4154 | 0.01 | 0.38 | 1.4 | 1.4299 | 1.36 | 62433 |
| 1731022500 | 1.41 | 0 | 0.36 | 1.42 | 1.4201 | 1.3724 | 16872 |
| 1730936100 | 1.405 | 0.03 | 2.55 | 1.3799999 | 1.4206 | 1.3799999 | 6635 |
| 1730849700 | 1.37 | 0.01 | 0.74 | 1.4593 | 1.4661 | 1.35 | 22530 |
| 1730763300 | 1.36 | -0.03 | -2.16 | 1.3503 | 1.41 | 1.35 | 7179 |
| 1730500500 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.46 | 1.35 | 19672 |
| 1730414100 | 1.35 | -0.11 | -7.53 | 1.48 | 1.48 | 1.34 | 19937 |
| 1730327700 | 1.46 | 0.05 | 3.55 | 1.43 | 1.4772 | 1.4101 | 29628 |
| 1730241300 | 1.41 | -0.16 | -10.19 | 1.56 | 1.56 | 1.4 | 23160 |
| 1730154900 | 1.57 | 0.03 | 1.95 | 1.52 | 1.57 | 1.46 | 22557 |
| 1729895700 | 1.54 | -0.21 | -12.00 | 1.62 | 1.74 | 1.53 | 61098 |
| 1729809300 | 1.75 | 0.37 | 26.81 | 1.3899999 | 1.89 | 1.33 | 709703 |
| 1729722900 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.35 | 10983 |
| 1729636500 | 1.36 | 0 | 0.00 | 1.3675 | 1.3799999 | 1.36 | 18795 |
| 1729550100 | 1.36 | 0.02 | 1.49 | 1.56 | 1.56 | 1.34 | 26998 |
| 1729290900 | 1.34 | -0.04 | -2.91 | 1.41 | 1.41 | 1.34 | 20771 |
| 1729204500 | 1.3801 | 0 | 0.01 | 1.3799999 | 1.42 | 1.3799999 | 11329 |
| 1729118100 | 1.3799999 | -0.01 | -0.72 | 1.41 | 1.4189 | 1.3799999 | 8637 |
| 1729031700 | 1.3899999 | -0.07 | -4.79 | 1.48 | 1.48 | 1.3799999 | 9551 |
| 1728945300 | 1.4599 | 0.12 | 8.95 | 1.46 | 1.46 | 1.34 | 23027 |
| 1728686100 | 1.34 | 0.09 | 7.20 | 1.26 | 1.3755 | 1.2584 | 40611 |
| 1728599700 | 1.25 | 0.02 | 1.63 | 1.21 | 1.2917 | 1.21 | 5315 |
| 1728513300 | 1.23 | -0.07 | -5.38 | 1.27 | 1.28 | 1.23 | 10373 |
| 1728426900 | 1.3 | 0.02 | 1.56 | 1.28 | 1.3247 | 1.26 | 7086 |
| 1728340500 | 1.28 | 0.01 | 0.79 | 1.28 | 1.33 | 1.25 | 12461 |
| 1728081300 | 1.27 | 0.06 | 4.96 | 1.24 | 1.27 | 1.21 | 11939 |
| 1727994900 | 1.21 | -0.02 | -1.63 | 1.18 | 1.22 | 1.17 | 6923 |
| 1727908500 | 1.23 | 0.06 | 4.86 | 1.17 | 1.23 | 1.17 | 17238 |
| 1727822100 | 1.173 | -0.06 | -4.63 | 1.21 | 1.21 | 1.15 | 8367 |
| 1727735520 | 1.23 | -0.01 | -0.81 | 1.21 | 1.2699 | 1.2 | 15945 |
| 1727476500 | 1.24 | 0.03 | 2.48 | 1.23 | 1.24 | 1.2 | 9518 |
| 1727390100 | 1.21 | 0.04 | 3.42 | 1.2 | 1.2307999 | 1.1299999 | 22368 |
| 1727303700 | 1.17 | -0.02 | -1.68 | 1.22 | 1.22 | 1.1172 | 22247 |
| 1727217300 | 1.19 | -0.05 | -4.03 | 1.34 | 1.36 | 1.18 | 134589 |
| 1727130900 | 1.24 | -0.08 | -6.06 | 1.28 | 1.32 | 1.22 | 6713 |
| 1726871700 | 1.32 | 0.15 | 12.82 | 1.21 | 1.32 | 1.18 | 28342 |
| 1726785300 | 1.17 | -0.01 | -0.85 | 1.2 | 1.21 | 1.15 | 10718 |
| 1726698900 | 1.18 | -0.12 | -9.23 | 1.26 | 1.35 | 1.1299999 | 29622 |
| 1726612500 | 1.3 | 0.01 | 0.54 | 1.32 | 1.32 | 1.2944 | 3573 |
| 1726526100 | 1.293 | -0.08 | -5.62 | 1.37 | 1.4191 | 1.29 | 21246 |
| 1726266900 | 1.37 | 0.06 | 4.58 | 1.26 | 1.4299 | 1.26 | 41536 |
| 1726180500 | 1.31 | 0.14 | 11.97 | 1.31 | 1.32 | 1.22 | 12795 |
| 1726094100 | 1.17 | -0.02 | -1.68 | 1.15 | 1.21 | 1.12 | 19910 |
| 1726007700 | 1.19 | 0 | 0.00 | 1.17 | 1.23 | 1.16 | 5484 |
| 1725921300 | 1.19 | 0.05 | 4.39 | 1.21 | 1.31 | 1.1299999 | 7427 |
| 1725662100 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.19 | 1.12 | 16929 |
| 1725575700 | 1.19 | -0.13 | -9.85 | 1.28 | 1.3 | 1.19 | 11047 |
| 1725489300 | 1.32 | 0.01 | 0.76 | 1.27 | 1.33 | 1.26 | 4287 |
| 1725402900 | 1.31 | -0.12 | -8.39 | 1.34 | 1.4 | 1.31 | 9388 |
| 1725057300 | 1.43 | 0.02 | 1.27 | 1.44 | 1.44 | 1.3899999 | 17962 |
| 1724970900 | 1.412 | 0 | 0.14 | 1.465 | 1.47 | 1.41 | 6368 |
| 1724884500 | 1.41 | -0.05 | -3.62 | 1.42 | 1.46 | 1.41 | 9396 |
| 1724798100 | 1.463 | -0.07 | -4.38 | 1.53 | 1.55 | 1.45 | 13701 |
| 1724711700 | 1.53 | 0.02 | 0.99 | 1.49 | 1.6043 | 1.49 | 11429 |
| 1724452500 | 1.5149999 | 0.02 | 1.68 | 1.46 | 1.5299 | 1.46 | 7800 |
| 1724366100 | 1.49 | -0.02 | -1.32 | 1.49 | 1.6286 | 1.41 | 18135 |
| 1724279700 | 1.51 | -0.15 | -9.04 | 1.6399999 | 1.745 | 1.44 | 42514 |
| 1724193300 | 1.66 | -0.14 | -7.78 | 1.85 | 1.85 | 1.6557 | 18459 |
| 1724106900 | 1.8 | 0.02 | 1.12 | 1.78 | 1.8573 | 1.6655 | 49960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
