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 )

3.030 -0.170 (-5.31%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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 (%)
May 09, 2024 3.200 3.210 3.030 3.030 1,918 -0.17(-5.37%)
May 08, 2024 3.670 3.670 3.202 3.202 6,696 -0.16(-4.70%)
May 07, 2024 3.550 3.550 3.360 3.360 4,745 -0.19(-5.35%)
May 06, 2024 3.550 4.010 3.550 3.550 2,570 +0.15(+4.41%)
May 03, 2024 3.550 3.550 3.250 3.400 2,481 +0.15(+4.62%)
May 02, 2024 3.300 3.550 3.250 3.250 3,876 -0.42(-11.55%)
May 01, 2024 3.650 3.674 3.650 3.674 1,399 +0.33(+10.01%)
Apr 30, 2024 3.615 3.615 3.340 3.340 647 -0.37(-9.97%)
Apr 29, 2024 3.540 3.797 3.510 3.710 1,733 -0.01(-0.27%)
Apr 26, 2024 3.710 3.720 3.480 3.720 1,176 +0.09(+2.48%)
Apr 25, 2024 3.600 3.730 3.600 3.630 2,281 +0.23(+6.76%)
Apr 24, 2024 3.400 3.650 3.400 3.400 1,106 -0.15(-4.23%)
Apr 23, 2024 3.572 3.572 3.270 3.550 2,755 -0.16(-4.31%)
Apr 22, 2024 3.230 3.780 3.230 3.710 3,020 +0.50(+15.40%)
Apr 19, 2024 3.180 3.430 3.180 3.215 3,353 +0.07(+2.39%)
Apr 18, 2024 3.000 3.140 3.000 3.140 5,721 +0.12(+3.97%)
Apr 17, 2024 3.190 3.410 3.020 3.020 5,167 -0.15(-4.58%)
Apr 16, 2024 3.280 3.420 3.140 3.165 4,738 -0.21(-6.08%)
Apr 15, 2024 3.390 3.780 3.090 3.370 9,744 -0.01(-0.30%)
Apr 12, 2024 3.350 3.630 3.350 3.380 7,863 -0.14(-3.98%)
Apr 11, 2024 3.470 3.780 3.346 3.520 8,780 +0.14(+3.99%)
Apr 10, 2024 3.630 3.630 3.160 3.385 10,456 -0.25(-6.75%)
Apr 09, 2024 3.400 3.940 3.400 3.630 5,154 +0.23(+6.76%)
Apr 08, 2024 3.700 3.850 3.400 3.400 5,639 -0.10(-2.86%)
Apr 05, 2024 3.620 3.770 3.500 3.500 1,613 -0.20(-5.31%)
Apr 04, 2024 3.930 3.930 3.570 3.696 5,235 -0.29(-7.36%)
Apr 03, 2024 3.850 3.990 3.750 3.990 3,853 -0.02(-0.62%)
Apr 02, 2024 4.030 4.160 3.900 4.015 3,822 +0.13(+3.48%)
Apr 01, 2024 3.810 3.982 3.810 3.880 5,356 +0.08(+2.11%)
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%)
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.