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 (%)
May 17, 2024 3.080 3.260 3.030 3.150 2,656 -0.01(-0.32%)
May 16, 2024 3.340 3.630 3.150 3.160 6,790 +0.00(+0.00%)
May 15, 2024 3.420 3.650 3.160 3.160 13,611 +0.01(+0.32%)
May 14, 2024 3.110 3.320 2.940 3.150 13,028 +0.15(+5.00%)
May 13, 2024 3.240 3.550 3.000 3.000 9,110 -0.05(-1.64%)
May 10, 2024 3.040 3.650 3.010 3.050 12,367 +0.02(+0.66%)
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%)
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%)
Jan 02, 2024 4.780 4.800 4.580 4.580 6,460 -0.45(-8.95%)
Dec 29, 2023 4.800 5.030 4.700 5.030 11,667 +0.07(+1.41%)
Dec 28, 2023 4.840 5.200 4.840 4.960 7,681 -0.14(-2.75%)
Dec 27, 2023 5.300 5.509 4.841 5.101 22,660 -0.38(-6.93%)
Dec 26, 2023 5.630 5.900 5.350 5.480 10,718 -0.02(-0.36%)
Dec 22, 2023 5.510 5.820 5.400 5.500 8,218 +0.00(+0.02%)
Dec 21, 2023 5.320 5.522 5.320 5.499 2,285 +0.31(+5.95%)
Dec 20, 2023 5.320 5.550 5.180 5.190 8,843 -0.23(-4.24%)
Dec 19, 2023 5.220 5.510 5.200 5.420 15,697 +0.20(+3.74%)
Dec 18, 2023 5.410 5.490 5.085 5.225 34,827 -0.31(-5.52%)
Dec 15, 2023 5.230 5.730 5.230 5.530 28,876 +0.07(+1.28%)
Dec 14, 2023 5.320 5.555 5.222 5.460 17,737 -0.02(-0.36%)
Dec 13, 2023 5.370 5.545 5.350 5.480 7,113 -0.06(-1.08%)
Dec 12, 2023 5.660 5.820 5.450 5.540 24,363 -0.29(-4.97%)
Dec 11, 2023 5.610 6.050 5.430 5.830 51,979 +0.11(+1.92%)
Dec 08, 2023 5.570 5.950 5.410 5.720 14,445 +0.02(+0.35%)
Dec 07, 2023 5.770 6.020 5.550 5.700 35,252 -0.07(-1.21%)
Dec 06, 2023 6.160 6.200 5.660 5.770 42,572 -0.28(-4.63%)
Dec 05, 2023 6.150 6.150 5.700 6.050 19,710 +0.25(+4.31%)
Dec 04, 2023 5.740 5.800 5.400 5.800 80,833 +0.09(+1.58%)
Dec 01, 2023 5.510 6.200 5.510 5.710 49,565 -0.18(-3.06%)
Nov 30, 2023 6.020 6.350 5.366 5.890 45,414 -0.07(-1.17%)
Nov 29, 2023 5.250 6.000 5.250 5.960 60,983 +0.36(+6.43%)
Nov 28, 2023 5.440 5.895 5.220 5.600 104,753 +0.17(+3.13%)
Nov 27, 2023 5.200 5.880 5.150 5.430 53,086 +0.17(+3.23%)
Nov 24, 2023 5.400 5.650 5.250 5.260 13,161 -0.19(-3.40%)
Nov 22, 2023 6.010 6.300 5.400 5.445 157,456 -0.79(-12.74%)
Nov 21, 2023 7.350 7.505 5.800 6.240 147,233 -1.19(-16.02%)
Nov 20, 2023 7.900 9.310 7.040 7.430 886,863 -1.53(-17.08%)
Nov 17, 2023 5.800 10.43 5.700 8.960 12,455,795 +3.81(+73.98%)
Nov 16, 2023 4.570 5.749 4.570 5.150 123,228 +0.54(+11.71%)
Nov 15, 2023 4.890 5.039 4.520 4.610 23,087 -0.47(-9.25%)
Nov 14, 2023 4.160 5.210 4.050 5.080 93,102 +0.68(+15.45%)
Nov 13, 2023 4.690 5.400 4.000 4.400 137,387 -1.17(-21.01%)
Nov 10, 2023 4.000 7.470 3.650 5.570 1,149,490 +1.62(+41.01%)
Nov 09, 2023 4.600 4.664 3.950 3.950 53,664 -1.25(-24.04%)
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.