Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.140 -0.010 (-0.32%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.070 4.070 3.800 3.800 4,474 -0.11(-2.81%)
Mar 27, 2024 4.090 4.139 3.800 3.910 12,757 -0.18(-4.40%)
Mar 26, 2024 5.380 5.380 3.170 4.090 32,041 -1.44(-25.97%)
Mar 25, 2024 5.940 5.940 5.525 5.525 770 -0.35(-6.04%)
Mar 22, 2024 5.620 5.890 5.620 5.880 2,373 +0.27(+4.81%)
Mar 21, 2024 6.060 6.150 5.350 5.610 5,287 -0.64(-10.24%)
Mar 20, 2024 6.250 6.250 6.040 6.250 3,311 +0.21(+3.48%)
Mar 19, 2024 6.250 6.280 6.040 6.040 7,223 -0.21(-3.36%)
Mar 18, 2024 6.150 6.250 6.045 6.250 4,587 +0.25(+4.17%)
Mar 15, 2024 6.500 6.530 5.780 6.000 67,107 -0.50(-7.69%)
Mar 14, 2024 6.220 6.500 5.991 6.500 18,531 +0.30(+4.84%)
Mar 13, 2024 6.300 6.505 6.050 6.200 21,154 -0.30(-4.62%)
Mar 12, 2024 6.500 6.795 6.260 6.500 22,642 +0.00(+0.00%)
Mar 11, 2024 6.290 6.860 6.290 6.500 19,784 +0.14(+2.20%)
Mar 08, 2024 6.260 6.360 6.000 6.360 12,112 +0.23(+3.75%)
Mar 07, 2024 6.180 6.490 5.580 6.130 21,700 +0.12(+2.00%)
Mar 06, 2024 5.050 6.010 5.050 6.010 22,699 +0.59(+10.89%)
Mar 05, 2024 5.760 6.090 5.310 5.420 45,131 -0.18(-3.21%)
Mar 04, 2024 5.280 6.000 5.000 5.600 45,379 +0.49(+9.59%)
Mar 01, 2024 4.860 5.110 4.860 5.110 4,315 -0.03(-0.58%)
Feb 29, 2024 4.920 5.400 4.920 5.140 1,121 +0.23(+4.68%)
Feb 28, 2024 5.410 5.410 4.700 4.910 6,261 -0.09(-1.80%)
Feb 27, 2024 5.000 5.000 4.760 5.000 3,511 +0.24(+5.04%)
Feb 26, 2024 5.200 5.200 4.760 4.760 4,160 -0.44(-8.46%)
Feb 23, 2024 4.280 5.348 4.280 5.200 2,614 +0.01(+0.19%)
Feb 22, 2024 5.150 5.440 5.000 5.190 6,143 -0.06(-1.14%)
Feb 21, 2024 5.350 5.550 4.770 5.250 7,720 -0.28(-5.06%)
Feb 20, 2024 5.570 5.570 5.024 5.530 1,356 +0.28(+5.33%)
Feb 16, 2024 5.390 5.390 4.990 5.250 4,102 -0.21(-3.79%)
Feb 15, 2024 5.034 5.722 5.034 5.457 29,130 +0.46(+9.13%)
Feb 14, 2024 5.500 5.658 4.890 5.000 15,084 -0.67(-11.82%)
Feb 13, 2024 4.600 5.730 4.560 5.670 23,474 +1.07(+23.26%)
Feb 12, 2024 4.800 4.800 4.340 4.600 2,669 +0.04(+0.88%)
Feb 09, 2024 4.570 4.570 4.255 4.560 2,366 -0.01(-0.22%)
Feb 08, 2024 4.540 4.570 4.140 4.570 4,605 +0.03(+0.66%)
Feb 07, 2024 4.250 4.540 4.110 4.540 3,672 +0.00(+0.00%)
Feb 06, 2024 4.310 4.570 4.130 4.540 2,792 -0.06(-1.30%)
Feb 05, 2024 4.550 4.850 4.290 4.600 7,453 +0.11(+2.45%)
Feb 02, 2024 4.329 4.490 4.329 4.490 828 +0.00(+0.00%)
Feb 01, 2024 4.500 4.500 4.288 4.490 2,853 -0.03(-0.66%)
Jan 31, 2024 4.280 4.525 4.280 4.520 2,859 -0.05(-1.09%)
Jan 30, 2024 4.341 4.570 4.001 4.570 13,079 +0.47(+11.56%)
Jan 29, 2024 3.900 4.360 3.865 4.096 11,709 +0.34(+8.95%)
Jan 26, 2024 3.860 3.860 3.760 3.760 1,254 -0.10(-2.59%)
Jan 25, 2024 3.780 3.980 3.780 3.860 12,425 -0.04(-1.03%)
Jan 24, 2024 3.710 3.900 3.622 3.900 3,551 +0.15(+4.00%)
Jan 23, 2024 3.650 4.020 3.620 3.750 2,935 -0.12(-3.10%)
Jan 22, 2024 3.670 4.000 3.610 3.870 8,749 -0.03(-0.77%)
Jan 19, 2024 3.610 4.330 3.610 3.900 27,548 +0.18(+4.84%)
Jan 18, 2024 3.680 3.826 3.450 3.720 9,857 +0.37(+11.04%)
Jan 17, 2024 3.770 3.770 3.020 3.350 21,555 -0.71(-17.49%)
Jan 16, 2024 4.480 4.480 4.060 4.060 470 -0.43(-9.58%)
Jan 12, 2024 4.500 4.550 4.300 4.490 3,920 -0.08(-1.67%)
Jan 11, 2024 4.370 4.740 3.960 4.566 11,696 +0.06(+1.24%)
Jan 10, 2024 4.830 4.830 4.430 4.510 13,560 -0.15(-3.29%)
Jan 09, 2024 4.600 4.815 4.600 4.663 739 -0.12(-2.44%)
Jan 08, 2024 4.980 4.980 4.620 4.780 885 -0.07(-1.39%)
Jan 05, 2024 4.590 4.900 4.550 4.848 3,731 -0.05(-1.07%)
Jan 04, 2024 4.854 5.145 4.800 4.900 2,523 +0.06(+1.24%)
Jan 03, 2024 4.600 5.214 4.590 4.840 6,076 +0.26(+5.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.