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)

1.425 +0.025 (+1.79%)

Streaming Delayed Price Updated: 2:55 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	1.560	1.560	1.390	1.400	161,400	-0.13(-8.50%)
Dec 12, 2025	1.550	1.590	1.490	1.530	150,323	-0.01(-0.65%)
Dec 11, 2025	1.540	1.620	1.485	1.540	136,105	+0.00(+0.00%)
Dec 10, 2025	1.520	1.600	1.390	1.540	284,559	+0.07(+4.76%)
Dec 09, 2025	1.520	1.630	1.460	1.470	124,390	-0.07(-4.55%)
Dec 08, 2025	1.420	1.590	1.340	1.540	356,956	+0.16(+11.59%)
Dec 05, 2025	1.460	1.470	1.370	1.380	90,639	-0.08(-5.48%)
Dec 04, 2025	1.410	1.492	1.300	1.460	231,322	+0.05(+3.55%)
Dec 03, 2025	1.490	1.490	1.410	1.410	86,029	-0.07(-4.73%)
Dec 02, 2025	1.580	1.580	1.475	1.480	54,500	-0.12(-7.50%)
Dec 01, 2025	1.700	1.700	1.550	1.600	92,806	-0.13(-7.51%)
Nov 28, 2025	1.760	1.800	1.690	1.730	37,630	+0.01(+0.58%)
Nov 26, 2025	1.590	1.890	1.590	1.720	103,215	+0.17(+10.97%)
Nov 25, 2025	1.370	1.580	1.320	1.550	80,924	+0.18(+13.14%)
Nov 24, 2025	1.250	1.395	1.180	1.370	136,515	+0.12(+9.60%)
Nov 21, 2025	1.260	1.350	1.240	1.250	75,734	-0.01(-0.79%)
Nov 20, 2025	1.420	1.470	1.260	1.260	56,856	-0.11(-8.03%)
Nov 19, 2025	1.500	1.500	1.315	1.370	145,453	-0.12(-8.05%)
Nov 18, 2025	1.570	1.570	1.480	1.490	90,186	-0.09(-5.70%)
Nov 17, 2025	1.980	1.980	1.527	1.580	262,699	-0.38(-19.39%)
Nov 14, 2025	1.910	2.000	1.900	1.960	142,900	-0.06(-2.73%)
Nov 13, 2025	2.090	2.110	1.960	2.015	106,626	-0.13(-6.28%)
Nov 12, 2025	2.200	2.220	2.140	2.150	18,728	-0.07(-3.15%)
Nov 11, 2025	2.070	2.250	2.040	2.220	71,179	+0.10(+4.72%)
Nov 10, 2025	2.230	2.344	2.090	2.120	58,224	-0.06(-2.75%)
Nov 07, 2025	2.220	2.260	2.010	2.180	160,205	-0.05(-2.24%)
Nov 06, 2025	2.370	2.380	2.170	2.230	75,764	-0.14(-5.91%)
Nov 05, 2025	2.410	2.487	2.244	2.370	117,345	-0.03(-1.25%)
Nov 04, 2025	2.580	2.660	2.390	2.400	136,438	-0.30(-11.11%)
Nov 03, 2025	2.910	2.997	2.660	2.700	146,406	-0.19(-6.57%)
Oct 31, 2025	2.600	3.050	2.560	2.890	392,193	+0.33(+12.89%)
Oct 30, 2025	2.560	2.588	2.398	2.560	71,415	-0.05(-1.92%)
Oct 29, 2025	2.780	2.790	2.530	2.610	125,335	-0.12(-4.22%)
Oct 28, 2025	2.580	2.790	2.580	2.725	163,924	+0.20(+7.71%)
Oct 27, 2025	2.830	2.878	2.500	2.530	147,634	-0.30(-10.60%)
Oct 24, 2025	2.910	3.030	2.751	2.830	187,768	-0.03(-1.05%)
Oct 23, 2025	2.480	3.130	2.440	2.860	277,191	+0.28(+10.85%)
Oct 22, 2025	2.660	2.690	2.406	2.580	191,823	-0.09(-3.37%)
Oct 21, 2025	2.750	2.900	2.570	2.670	228,140	-0.12(-4.30%)
Oct 20, 2025	2.370	2.830	2.370	2.790	393,048	+0.51(+22.37%)
Oct 17, 2025	2.320	2.411	2.140	2.280	175,747	-0.05(-2.15%)
Oct 16, 2025	2.540	2.630	2.221	2.330	249,433	-0.11(-4.51%)
Oct 15, 2025	2.400	2.610	2.210	2.440	332,394	+0.15(+6.78%)
Oct 14, 2025	2.180	2.300	2.016	2.285	222,146	+0.10(+4.82%)
Oct 13, 2025	1.900	2.180	1.895	2.180	176,746	+0.29(+15.04%)
Oct 10, 2025	2.110	2.310	1.811	1.895	644,072	-0.17(-8.45%)
Oct 09, 2025	1.790	2.090	1.770	2.070	382,555	+0.29(+16.29%)
Oct 08, 2025	1.740	1.840	1.680	1.780	197,527	+0.07(+4.09%)
Oct 07, 2025	1.930	1.930	1.620	1.710	230,497	-0.11(-6.04%)
Oct 06, 2025	1.550	1.850	1.550	1.820	790,972	+0.27(+17.42%)
Oct 03, 2025	1.520	1.560	1.500	1.550	73,476	-0.02(-1.27%)
Oct 02, 2025	1.600	1.608	1.507	1.570	49,401	+0.00(+0.00%)

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 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