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 | -0.3 | -13.698630137 | 2.19 | 2.2439 | 1.86 | 63337 | 2.03183041 | CS |
| 4 | -0.6 | -24.0963855422 | 2.49 | 2.7 | 1.61 | 177485 | 2.08517663 | CS |
| 12 | 0.591 | 45.4965357968 | 1.299 | 5.1 | 0.8451 | 3382233 | 3.11527531 | CS |
| 26 | 0.72 | 61.5384615385 | 1.17 | 5.1 | 0.8451 | 1486953 | 3.08853269 | CS |
| 52 | -2.5 | -56.9476082005 | 4.39 | 8.38 | 0.8451 | 907191 | 3.19967579 | CS |
| 156 | -3.41 | -64.3396226415 | 5.3 | 10.43 | 0.8451 | 781644 | 3.53659964 | CS |
| 260 | -3.41 | -64.3396226415 | 5.3 | 10.43 | 0.8451 | 781644 | 3.53659964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.9 | -0.03 | -1.55 | 1.98 | 1.98 | 1.85 | 54274 |
| 1738884900 | 1.93 | -0.02 | -1.03 | 1.95 | 2 | 1.9 | 39896 |
| 1738798500 | 1.95 | -0.05 | -2.50 | 1.95 | 1.999 | 1.92 | 51809 |
| 1738712100 | 2 | -0.03 | -1.48 | 2.05 | 2.07 | 1.9628 | 46022 |
| 1738625700 | 2.0299999 | -0.09 | -4.25 | 2.17 | 2.17 | 1.96 | 110146 |
| 1738366500 | 2.12 | -0.13 | -5.78 | 2.235 | 2.2439 | 2.1 | 109323 |
| 1738280100 | 2.25 | 0.11 | 5.14 | 2.14 | 2.2599999 | 1.98 | 151859 |
| 1738193700 | 2.14 | -0.18 | -7.76 | 2.25 | 2.4 | 2 | 220366 |
| 1738107300 | 2.32 | 0.36 | 18.37 | 2.06 | 2.4 | 1.96 | 237799 |
| 1738020900 | 1.96 | -0.14 | -6.67 | 2.04 | 2.045 | 1.85 | 114595 |
| 1737761700 | 2.1 | 0.31 | 17.32 | 2.13 | 2.3 | 2.02 | 178459 |
| 1737675300 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737588900 | 1.79 | 0.01 | 0.56 | 1.75 | 1.88 | 1.61 | 263810 |
| 1737502500 | 1.78 | -0.14 | -7.29 | 1.95 | 2 | 1.76 | 176377 |
| 1737156900 | 1.92 | -0.12 | -5.88 | 2.0299999 | 2.13 | 1.83 | 329570 |
| 1737070500 | 2.04 | -0.01 | -0.49 | 2.1 | 2.1999 | 1.9299 | 263253 |
| 1736984100 | 2.05 | -0.16 | -7.24 | 2.25 | 2.4284 | 1.99 | 297842 |
| 1736897700 | 2.21 | 0.13 | 6.25 | 2.07 | 2.29 | 2.02 | 160840 |
| 1736811300 | 2.08 | -0.56 | -21.21 | 2.41 | 2.465 | 2.06 | 271780 |
| 1736552100 | 2.64 | 0.22 | 9.09 | 2.44 | 2.7 | 2.31 | 228567 |
| 1736379300 | 2.42 | -0.42 | -14.79 | 2.7 | 2.7 | 2.18 | 343649 |
| 1736292900 | 2.84 | 0.03 | 1.07 | 2.9 | 2.95 | 2.77 | 248640 |
| 1736206500 | 2.81 | -0.28 | -9.06 | 3.3 | 3.3888 | 2.7799999 | 495087 |
| 1735947300 | 3.09 | 0.41 | 15.30 | 2.65 | 3.17 | 2.5203 | 587217 |
| 1735860900 | 2.68 | 0.16 | 6.35 | 2.8 | 3.085 | 2.48 | 590052 |
| 1735688100 | 2.52 | -0.85 | -25.22 | 3.39 | 3.4699 | 2.375 | 772666 |
| 1735601700 | 3.37 | 0.03 | 0.90 | 3.35 | 3.64 | 3.05 | 847127 |
| 1735342500 | 3.34 | -0.11 | -3.19 | 3.68 | 4.51 | 3.035 | 3682198 |
| 1735256100 | 3.45 | 0.07 | 2.07 | 3.33 | 3.6888 | 3.1843 | 1719414 |
| 1735077840 | 3.38 | 0.26 | 8.33 | 3.08 | 3.78 | 3.0299999 | 1976518 |
| 1734996900 | 3.12 | -0.38 | -10.86 | 3.1 | 3.5 | 2.84 | 2261934 |
| 1734737700 | 3.5 | 1.56 | 80.41 | 1.86 | 4.49 | 1.86 | 38851632 |
| 1734651300 | 1.94 | -0.6 | -23.62 | 2.54 | 2.68 | 1.89 | 1512351 |
| 1734564900 | 2.54 | -0.99 | -28.05 | 3.11 | 3.11 | 2.2002 | 4476906 |
| 1734478500 | 3.53 | 1.75 | 98.31 | 3.82 | 5.1 | 3.1 | 93098526 |
| 1734392100 | 1.78 | 0.79 | 80.60 | 0.99 | 2.12 | 0.9754 | 15423591 |
| 1734132900 | 0.9856 | -0.0344 | -3.37 | 1.05 | 1.06 | 0.96 | 405481 |
| 1734046500 | 1.02 | -0.31 | -23.31 | 1.3799999 | 1.5 | 0.95 | 1952155 |
| 1733960100 | 1.33 | 0.4 | 43.01 | 0.92 | 1.6399999 | 0.9104 | 9107651 |
| 1733873700 | 0.93 | 0 | 0.00 | 0.96 | 0.9767 | 0.8869 | 168551 |
| 1733787300 | 0.93 | 0.01 | 1.09 | 0.95 | 0.9748 | 0.8801 | 200477 |
| 1733528100 | 0.92 | -0.03 | -3.16 | 0.9466 | 0.95 | 0.8867 | 220535 |
| 1733441700 | 0.95 | 0.015 | 1.60 | 0.9419 | 0.957834 | 0.9 | 113991 |
| 1733355300 | 0.935 | 0.0071 | 0.77 | 0.92 | 0.97 | 0.91 | 113573 |
| 1733268900 | 0.9279 | 0.048 | 5.46 | 0.885 | 0.9457 | 0.885 | 155684 |
| 1733182500 | 0.8799 | 0.0021 | 0.24 | 0.9 | 0.9359 | 0.876625 | 162003 |
| 1732917840 | 0.8778 | 0.0092 | 1.06 | 0.87 | 0.892099 | 0.8698 | 73837 |
| 1732750500 | 0.8686 | 0.0086 | 1.00 | 0.8602 | 0.9 | 0.8594 | 158007 |
| 1732664100 | 0.86 | -0.0081 | -0.93 | 0.89 | 0.905 | 0.8451 | 130050 |
| 1732577700 | 0.8681 | -0.0074 | -0.85 | 0.9 | 0.97 | 0.8584 | 119021 |
| 1732318500 | 0.8755 | -0.0225 | -2.51 | 0.876 | 0.92 | 0.858401 | 33568 |
| 1732232100 | 0.898 | 0.0035 | 0.39 | 0.92 | 0.9479 | 0.88 | 61295 |
| 1732145700 | 0.8945 | -0.0241 | -2.62 | 0.95 | 0.96 | 0.8945 | 67070 |
| 1732059300 | 0.9186 | -0.0715 | -7.22 | 1.04 | 1.07 | 0.91 | 87925 |
| 1731972900 | 0.9901 | -0.0499 | -4.80 | 1.11 | 1.1299999 | 0.99 | 108075 |
| 1731713700 | 1.04 | -0.47 | -31.13 | 1.3 | 1.35 | 1.0088 | 304669 |
| 1731627300 | 1.51 | -0.04 | -2.58 | 1.53 | 1.545 | 1.4899 | 14267 |
| 1731540900 | 1.55 | 0.06 | 4.03 | 1.55 | 1.588 | 1.4301 | 28646 |
| 1731454500 | 1.49 | -0.04 | -2.61 | 1.5 | 1.53 | 1.4368 | 7197 |
| 1731368100 | 1.53 | 0.11 | 8.10 | 1.4 | 1.57 | 1.37 | 33209 |
| 1731108900 | 1.4154 | 0.01 | 0.38 | 1.4 | 1.4299 | 1.36 | 62433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
