Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.710 -0.090 (-5.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	1.750	1.831	1.700	1.710	94,557	-0.09(-5.00%)
Jul 31, 2025	2.100	2.100	1.770	1.800	104,927	-0.29(-13.88%)
Jul 30, 2025	2.000	2.320	1.855	2.090	256,203	+0.20(+10.58%)
Jul 29, 2025	2.060	2.060	1.890	1.890	73,992	-0.21(-10.00%)
Jul 28, 2025	1.990	2.120	1.990	2.100	100,849	+0.10(+4.90%)
Jul 25, 2025	2.300	2.500	1.890	2.002	349,835	-0.27(-11.81%)
Jul 24, 2025	1.860	2.280	1.750	2.270	507,150	+0.47(+26.11%)
Jul 23, 2025	1.640	1.880	1.640	1.800	131,227	+0.18(+11.11%)
Jul 22, 2025	1.720	1.739	1.580	1.620	117,955	-0.07(-4.14%)
Jul 21, 2025	1.790	1.928	1.660	1.690	414,658	+0.10(+6.29%)
Jul 18, 2025	1.400	1.620	1.358	1.590	361,857	+0.27(+20.45%)
Jul 17, 2025	1.310	1.340	1.260	1.320	72,043	+0.02(+1.54%)
Jul 16, 2025	1.300	1.328	1.280	1.300	15,390	+0.01(+0.39%)
Jul 15, 2025	1.330	1.330	1.280	1.295	52,217	-0.04(-2.63%)
Jul 14, 2025	1.340	1.346	1.290	1.330	30,286	-0.01(-0.75%)
Jul 11, 2025	1.370	1.370	1.300	1.340	22,397	+0.01(+0.37%)
Jul 10, 2025	1.320	1.390	1.310	1.335	30,235	-0.02(-1.11%)
Jul 09, 2025	1.360	1.380	1.330	1.350	34,628	-0.03(-2.17%)
Jul 08, 2025	1.380	1.410	1.365	1.380	54,573	+0.00(+0.00%)
Jul 07, 2025	1.390	1.421	1.360	1.380	26,326	+0.01(+0.73%)
Jul 03, 2025	1.390	1.410	1.370	1.370	20,241	-0.02(-1.44%)
Jul 02, 2025	1.380	1.390	1.310	1.390	25,365	+0.02(+1.46%)
Jul 01, 2025	1.320	1.395	1.320	1.370	47,733	+0.03(+2.24%)
Jun 30, 2025	1.470	1.470	1.340	1.340	49,657	-0.07(-4.96%)
Jun 27, 2025	1.280	1.430	1.280	1.410	123,408	+0.08(+6.02%)
Jun 26, 2025	1.300	1.350	1.270	1.330	30,905	+0.03(+2.31%)
Jun 25, 2025	1.320	1.381	1.300	1.300	45,470	-0.05(-3.70%)
Jun 24, 2025	1.380	1.389	1.300	1.350	26,410	+0.02(+1.50%)
Jun 23, 2025	1.270	1.355	1.250	1.330	64,245	+0.06(+4.72%)
Jun 20, 2025	1.310	1.347	1.210	1.270	93,343	-0.02(-1.55%)
Jun 18, 2025	1.240	1.368	1.240	1.290	80,118	+0.05(+4.03%)
Jun 17, 2025	1.230	1.305	1.200	1.240	54,957	-0.02(-1.59%)
Jun 16, 2025	1.340	1.350	1.250	1.260	126,546	-0.11(-8.03%)
Jun 13, 2025	1.460	1.500	1.350	1.370	72,046	-0.13(-8.67%)
Jun 12, 2025	1.560	1.610	1.430	1.500	52,268	-0.09(-5.66%)
Jun 11, 2025	1.620	1.690	1.550	1.590	113,318	+0.00(+0.00%)
Jun 10, 2025	1.570	1.600	1.545	1.590	51,360	+0.02(+1.27%)
Jun 09, 2025	1.510	1.630	1.450	1.570	179,070	+0.11(+7.53%)
Jun 06, 2025	1.440	1.516	1.390	1.460	79,765	+0.04(+2.82%)
Jun 05, 2025	1.560	1.562	1.400	1.420	116,037	-0.15(-9.55%)
Jun 04, 2025	1.550	1.593	1.520	1.570	29,990	+0.02(+1.29%)
Jun 03, 2025	1.590	1.590	1.512	1.550	45,651	-0.04(-2.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices