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

  • Search Hotels in Sausalito

  • 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)

1.460 +0.040 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 1.440 1.516 1.390 1.460 79,763 +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%)
Jun 02, 2025 1.660 1.685 1.560 1.590 27,974 -0.07(-4.22%)
May 30, 2025 1.710 1.714 1.610 1.660 37,826 -0.07(-3.77%)
May 29, 2025 1.780 1.800 1.660 1.725 34,313 -0.03(-1.99%)
May 28, 2025 1.850 1.850 1.700 1.760 45,761 -0.03(-1.68%)
May 27, 2025 1.730 1.848 1.600 1.790 98,528 +0.06(+3.47%)
May 23, 2025 1.600 1.910 1.550 1.730 265,607 +0.09(+5.49%)
May 22, 2025 1.415 1.650 1.415 1.640 81,279 +0.22(+15.90%)
May 21, 2025 1.550 1.550 1.330 1.415 93,867 -0.18(-11.01%)
May 20, 2025 1.620 1.690 1.560 1.590 60,000 +0.01(+0.63%)
May 19, 2025 1.430 1.580 1.400 1.580 82,461 +0.16(+11.27%)
May 16, 2025 1.350 1.470 1.340 1.420 34,104 +0.06(+4.41%)
May 15, 2025 1.390 1.400 1.355 1.360 25,048 -0.07(-4.90%)
May 14, 2025 1.440 1.479 1.400 1.430 35,444 -0.05(-3.38%)
May 13, 2025 1.500 1.547 1.460 1.480 26,236 -0.02(-1.33%)
May 12, 2025 1.520 1.540 1.450 1.500 24,928 +0.06(+4.17%)
May 09, 2025 1.450 1.529 1.430 1.440 21,192 -0.04(-2.70%)
May 08, 2025 1.470 1.510 1.458 1.480 21,444 -0.04(-2.63%)
May 07, 2025 1.570 1.610 1.500 1.520 23,641 -0.08(-5.00%)
May 06, 2025 1.530 1.630 1.530 1.600 51,553 +0.08(+5.26%)
May 05, 2025 1.530 1.600 1.451 1.520 40,367 +0.05(+3.40%)
May 02, 2025 1.470 1.480 1.440 1.470 16,370 +0.00(+0.00%)
May 01, 2025 1.460 1.500 1.460 1.470 31,888 +0.02(+1.38%)
Apr 30, 2025 1.480 1.480 1.402 1.450 25,718 -0.06(-3.97%)
Apr 29, 2025 1.550 1.550 1.500 1.510 38,158 +0.03(+2.03%)
Apr 28, 2025 1.480 1.495 1.410 1.480 62,736 -0.07(-4.52%)
Apr 25, 2025 1.630 1.630 1.500 1.550 59,411 -0.05(-3.13%)
Apr 24, 2025 1.370 1.630 1.370 1.600 127,670 +0.17(+11.89%)
Apr 23, 2025 1.360 1.460 1.340 1.430 133,554 +0.00(+0.00%)
Apr 22, 2025 1.230 1.720 1.230 1.430 937,145 +0.19(+15.32%)
Apr 21, 2025 1.220 1.380 1.190 1.240 71,996 +0.00(+0.00%)
Apr 17, 2025 1.230 1.300 1.220 1.240 31,902 -0.08(-6.06%)
Apr 16, 2025 1.380 1.380 1.250 1.320 55,143 -0.09(-6.38%)
Apr 15, 2025 1.110 1.560 1.110 1.410 991,009 +0.31(+28.18%)
Apr 14, 2025 1.100 1.160 1.040 1.100 57,131 +0.00(+0.00%)
Apr 11, 2025 1.100 1.170 1.080 1.100 24,121 +0.03(+2.80%)
Apr 10, 2025 1.200 1.210 1.060 1.070 97,250 -0.08(-7.05%)
Apr 09, 2025 1.110 1.151 1.050 1.151 27,763 +0.11(+10.67%)
Apr 08, 2025 1.190 1.200 1.040 1.040 47,294 -0.07(-6.30%)
Apr 07, 2025 1.080 1.119 1.020 1.110 71,837 -0.05(-4.31%)
Apr 04, 2025 1.130 1.190 1.070 1.160 46,536 -0.04(-3.33%)
Apr 03, 2025 1.210 1.270 1.190 1.200 34,452 -0.05(-4.00%)
Apr 02, 2025 1.230 1.280 1.202 1.250 32,488 +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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.