Syntec Optics Holdings Inc (OPTXW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 0.0624 | 0.0023 | 3.83 | 0.0626 | 0.0626 | 0.062255 | 2152 |
| 1740699300 | 0.0601 | -0.0249 | -29.29 | 0.0601 | 0.0601 | 0.0601 | 1001 |
| 1740612900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 29 |
| 1740526500 | 0.085 | 0.0007 | 0.83 | 0.0843 | 0.085 | 0.0601 | 4445 |
| 1740440100 | 0.0843 | -0.0037 | -4.20 | 0.075 | 0.09 | 0.0605 | 15024 |
| 1740180900 | 0.088 | 0.0085 | 10.69 | 0.0713 | 0.09 | 0.0713 | 68404 |
| 1740094500 | 0.0795 | -0.0104 | -11.57 | 0.09 | 0.09 | 0.0655 | 9720 |
| 1740008100 | 0.0898999 | 0.0234999 | 35.39 | 0.089 | 0.1 | 0.089 | 7700 |
| 1739921700 | 0.0664 | -0.0208 | -23.85 | 0.0601 | 0.0668 | 0.0601 | 10500 |
| 1739576100 | 0.0872 | 0.0082 | 10.38 | 0.0864999 | 0.0873 | 0.0864999 | 1800 |
| 1739489700 | 0.079 | 0.00035 | 0.45 | 0.0786 | 0.0793 | 0.0786 | 3062 |
| 1739403300 | 0.07865 | -0.00115 | -1.44 | 0.0891 | 0.0898 | 0.07865 | 700 |
| 1739316900 | 0.0798 | 0.0024 | 3.10 | 0.062 | 0.0808 | 0.062 | 13686 |
| 1739230500 | 0.0774 | -0.0026 | -3.25 | 0.0985 | 0.0985 | 0.0602 | 26453 |
| 1738971300 | 0.08 | 0.001896 | 2.43 | 0.078712 | 0.08 | 0.075 | 17277 |
| 1738884900 | 0.078104 | 0.018004 | 29.96 | 0.07 | 0.0788 | 0.0693 | 4160 |
| 1738798500 | 0.0601 | -0.0148 | -19.76 | 0.0757 | 0.077 | 0.0601 | 83186 |
| 1738712100 | 0.0749 | 0.0029 | 4.03 | 0.0743 | 0.075 | 0.0743 | 5850 |
| 1738625700 | 0.072 | -0.003 | -4.00 | 0.076001 | 0.0798 | 0.072 | 15852 |
| 1738366500 | 0.075 | -0.0046 | -5.78 | 0.08 | 0.0846 | 0.0680999 | 17613 |
| 1738280100 | 0.0796 | 0.000751 | 0.95 | 0.0666 | 0.0796 | 0.061 | 6246 |
| 1738193700 | 0.078849 | -0.003151 | -3.84 | 0.072 | 0.0886 | 0.066 | 34700 |
| 1738107300 | 0.082 | 0.0045 | 5.81 | 0.0775 | 0.0987 | 0.0775 | 184144 |
| 1738020900 | 0.0775 | -0.0225 | -22.50 | 0.1 | 0.1002 | 0.073 | 83378 |
| 1737761700 | 0.1 | -0.0125 | -11.11 | 0.129 | 0.13 | 0.097 | 37393 |
| 1737675300 | 0.1125 | 0 | 0.00 | 0.1125 | 0.1125 | 0.1125 | 0 |
| 1737588900 | 0.1125 | 0.00086 | 0.77 | 0.1135 | 0.1145 | 0.1001 | 1218 |
| 1737502500 | 0.11164 | 0.00194 | 1.77 | 0.1 | 0.1141 | 0.1 | 28203 |
| 1737156900 | 0.1097 | 0.002 | 1.86 | 0.101 | 0.1172 | 0.0907 | 15064 |
| 1737070500 | 0.1077 | 0.0015 | 1.41 | 0.1089 | 0.12 | 0.09 | 38589 |
| 1736984100 | 0.1062 | 0.0072 | 7.27 | 0.1089 | 0.11 | 0.088 | 9309 |
| 1736897700 | 0.099 | -0.0025 | -2.46 | 0.1008 | 0.1099 | 0.08 | 79934 |
| 1736811300 | 0.1015 | -0.0176 | -14.78 | 0.12 | 0.12 | 0.1 | 18153 |
| 1736552100 | 0.1191 | -0.0008 | -0.67 | 0.1014 | 0.137499 | 0.1 | 22132 |
| 1736379300 | 0.1199 | -0.0091 | -7.05 | 0.1325 | 0.1475 | 0.1 | 82846 |
| 1736292900 | 0.129 | -0.006 | -4.44 | 0.15 | 0.15 | 0.129 | 43336 |
| 1736206500 | 0.135 | 0.0016 | 1.20 | 0.17 | 0.17 | 0.135 | 227619 |
| 1735947300 | 0.1334 | 0.0024 | 1.83 | 0.1595 | 0.1711 | 0.1203 | 83419 |
| 1735860900 | 0.131 | 0.021 | 19.09 | 0.1101 | 0.1975 | 0.1101 | 107251 |
| 1735688100 | 0.11 | -0.0114 | -9.39 | 0.12 | 0.1224 | 0.0995999 | 88001 |
| 1735601700 | 0.1214 | -0.0141 | -10.41 | 0.15 | 0.16 | 0.11 | 128845 |
| 1735342500 | 0.1355 | -0.0145 | -9.67 | 0.1743 | 0.2198 | 0.1301 | 194351 |
| 1735256100 | 0.15 | 0.0198 | 15.21 | 0.15 | 0.1799 | 0.14 | 252432 |
| 1735077840 | 0.1302 | -0.0197 | -13.14 | 0.1264 | 0.18 | 0.1262 | 76190 |
| 1734996900 | 0.1499 | 0.0073 | 5.12 | 0.135 | 0.175 | 0.12 | 74582 |
| 1734737700 | 0.1426 | 0.0336 | 30.83 | 0.1075 | 0.185 | 0.1065 | 464601 |
| 1734651300 | 0.109 | -0.0171 | -13.56 | 0.11 | 0.1506 | 0.101 | 52834 |
| 1734564900 | 0.1261 | -0.0539 | -29.94 | 0.17 | 0.17 | 0.0856 | 235557 |
| 1734478500 | 0.18 | 0.09 | 100.00 | 0.22 | 0.28 | 0.15 | 1679579 |
| 1734392100 | 0.09 | 0.03 | 50.00 | 0.0555 | 0.1211 | 0.055 | 327894 |
| 1734132900 | 0.06 | -0.0007 | -1.15 | 0.055 | 0.06 | 0.055 | 23214 |
| 1734046500 | 0.0607 | -0.001 | -1.62 | 0.079 | 0.0849 | 0.0525 | 36979 |
| 1733960100 | 0.0617 | 0.0017 | 2.83 | 0.0594 | 0.0999 | 0.0417999 | 330468 |
| 1733873700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1733787300 | 0.06 | 0.01 | 20.00 | 0.0584 | 0.06 | 0.0584 | 20501 |
| 1733528100 | 0.05 | -0.0001 | -0.20 | 0.0545 | 0.0545 | 0.05 | 18850 |
| 1733441700 | 0.0501 | -0.0088 | -14.94 | 0.0545 | 0.0545 | 0.05 | 10200 |
| 1733355300 | 0.0589 | 0.0239 | 68.29 | 0.0475 | 0.059 | 0.04 | 6831 |
| 1733268900 | 0.035 | -0.000101 | -0.29 | 0.035 | 0.035 | 0.035 | 100 |
| 1733182500 | 0.035101 | -0.000199 | -0.56 | 0.035101 | 0.035101 | 0.035101 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
