Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.390 +0.040 (+2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.390	1.460	1.370	1.390	19,711	+0.04(+2.96%)
Oct 31, 2024	1.455	1.455	1.340	1.350	20,015	-0.11(-7.53%)
Oct 30, 2024	1.450	1.477	1.410	1.460	29,895	+0.05(+3.55%)
Oct 29, 2024	1.580	1.580	1.400	1.410	23,595	-0.16(-10.19%)
Oct 28, 2024	1.520	1.575	1.460	1.570	25,309	+0.03(+1.95%)
Oct 25, 2024	1.620	1.740	1.530	1.540	62,123	-0.21(-12.00%)
Oct 24, 2024	1.390	1.890	1.330	1.750	712,596	+0.37(+26.81%)
Oct 23, 2024	1.360	1.380	1.350	1.380	11,246	+0.02(+1.47%)
Oct 22, 2024	1.360	1.380	1.360	1.360	19,076	+0.00(+0.00%)
Oct 21, 2024	1.560	1.560	1.340	1.360	26,998	+0.02(+1.49%)
Oct 18, 2024	1.410	1.410	1.340	1.340	20,771	-0.04(-2.91%)
Oct 17, 2024	1.380	1.420	1.380	1.380	11,329	+0.00(+0.01%)
Oct 16, 2024	1.390	1.419	1.380	1.380	8,637	-0.01(-0.72%)
Oct 15, 2024	1.420	1.462	1.380	1.390	9,551	-0.07(-4.79%)
Oct 14, 2024	1.361	1.460	1.340	1.460	23,028	+0.12(+8.95%)
Oct 11, 2024	1.265	1.375	1.258	1.340	40,765	+0.09(+7.20%)
Oct 10, 2024	1.230	1.292	1.229	1.250	5,375	+0.02(+1.63%)
Oct 09, 2024	1.262	1.280	1.230	1.230	10,373	-0.07(-5.38%)
Oct 08, 2024	1.280	1.325	1.260	1.300	7,241	+0.02(+1.56%)
Oct 07, 2024	1.270	1.330	1.250	1.280	12,847	+0.01(+0.79%)
Oct 04, 2024	1.240	1.270	1.210	1.270	12,939	+0.06(+4.96%)
Oct 03, 2024	1.180	1.220	1.170	1.210	7,185	-0.02(-1.63%)
Oct 02, 2024	1.170	1.230	1.170	1.230	17,291	+0.06(+4.86%)
Oct 01, 2024	1.200	1.200	1.150	1.173	8,367	-0.06(-4.63%)
Sep 30, 2024	1.250	1.270	1.200	1.230	15,990	-0.01(-0.81%)
Sep 27, 2024	1.210	1.240	1.200	1.240	9,518	+0.03(+2.48%)
Sep 26, 2024	1.200	1.231	1.130	1.210	22,368	+0.02(+1.68%)
Sep 25, 2024	1.220	1.220	1.117	1.190	22,248	+0.00(+0.00%)
Sep 24, 2024	1.300	1.360	1.180	1.190	140,559	-0.05(-4.03%)
Sep 23, 2024	1.290	1.320	1.220	1.240	6,713	-0.08(-6.06%)
Sep 20, 2024	1.180	1.320	1.180	1.320	28,342	+0.15(+12.82%)
Sep 19, 2024	1.200	1.210	1.150	1.170	11,045	-0.01(-0.85%)
Sep 18, 2024	1.310	1.350	1.130	1.180	33,008	-0.12(-9.23%)
Sep 17, 2024	1.290	1.325	1.290	1.300	4,173	+0.01(+0.54%)
Sep 16, 2024	1.370	1.419	1.290	1.293	21,822	-0.08(-5.62%)
Sep 13, 2024	1.305	1.430	1.305	1.370	41,539	+0.06(+4.58%)
Sep 12, 2024	1.310	1.320	1.220	1.310	13,206	+0.14(+11.97%)
Sep 11, 2024	1.150	1.210	1.120	1.170	19,910	-0.02(-1.68%)
Sep 10, 2024	1.220	1.220	1.160	1.190	5,824	+0.00(+0.00%)
Sep 09, 2024	1.310	1.306	1.130	1.190	7,427	+0.05(+4.39%)
Sep 06, 2024	1.150	1.190	1.120	1.140	19,129	-0.05(-4.20%)
Sep 05, 2024	1.280	1.300	1.190	1.190	11,052	-0.13(-9.85%)
Sep 04, 2024	1.270	1.330	1.260	1.320	4,287	+0.01(+0.76%)

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 San Rafael

Find A Business

or Browse Listings

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

Historical Prices