Free Trial

Syntec Optics (OPTX) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free OPTX Stock Alerts
$3.15
-0.01 (-0.32%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Syntec Optics Stock Price Performance

5 Day
Performance
+5.00%
1 Month
Performance
+0.32%
3 Month
Performance
-40.00%
6 Month
Performance
-64.84%
Year-To-Date
Performance
-37.38%
Receive OPTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Syntec Optics and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

OPTX Stock Chart for Saturday, May, 18, 2024

OPTX Chart by TradingView

Syntec Optics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.16$3.15
-0.32%		$3.26$3.032,656 shs$19.34 million
05/16/2024$3.16$3.16$3.63$3.156,724 shs$19.40 million
05/15/2024$3.15$3.16
+0.32%		$3.65$3.1613,611 shs$19.40 million
05/14/2024$3.00$3.15
+5.00%		$3.32$2.9413,028 shs$19.34 million
05/13/2024$3.05$3.00
-1.64%		$3.55$3.009,105 shs$18.42 million
05/10/2024$3.03$3.05
+0.66%		$3.65$3.0112,367 shs$18.73 million
05/09/2024$3.20$3.03
-5.37%		$3.21$3.031,888 shs$18.60 million
05/08/2024$3.36$3.20
-4.70%		$3.67$3.206,696 shs$19.66 million
05/07/2024$3.55$3.36
-5.35%		$3.55$3.364,745 shs$20.63 million
05/06/2024$3.40$3.55
+4.41%		$4.01$3.552,570 shs$21.80 million
05/03/2024$3.25$3.40
+4.62%		$3.55$3.252,481 shs$20.88 million
05/02/2024$3.37$3.25
-3.56%		$3.55$3.253,876 shs$19.96 million
05/01/2024$3.34$3.37
+0.90%		$3.67$3.371,387 shs$20.69 million
04/30/2024$3.44$3.34
-2.91%		$3.62$3.34647 shs$20.51 million
04/29/2024$3.72$3.44
-7.53%		$3.80$3.441,733 shs$21.12 million
04/26/2024$3.63$3.72
+2.48%		$3.72$3.481,176 shs$22.84 million
04/25/2024$3.40$3.63
+6.76%		$3.73$3.602,281 shs$22.29 million
04/24/2024$3.55$3.40
-4.23%		$3.65$3.401,105 shs$20.88 million
04/23/2024$3.56$3.55
-0.28%		$3.57$3.272,755 shs$21.80 million
04/22/2024$3.22$3.56
+10.73%		$3.78$3.253,020 shs$21.86 million
04/19/2024$3.14$3.21
+2.23%		$3.43$3.183,353 shs$19.71 million
04/18/2024$3.02$3.14
+3.97%		$3.14$3.005,721 shs$19.28 million
04/17/2024$3.17$3.02
-4.58%		$3.41$3.025,167 shs$18.54 million
04/16/2024$3.37$3.17
-6.08%		$3.42$3.144,718 shs$19.43 million
04/15/2024$3.38$3.37
-0.30%		$3.78$3.099,734 shs$20.69 million
04/12/2024$3.52$3.38
-3.98%		$3.63$3.357,863 shs$20.75 million
04/11/2024$3.38$3.52
+4.14%		$3.78$3.358,780 shs$21.61 million
04/10/2024$3.63$3.38
-6.89%		$3.63$3.1610,456 shs$20.75 million
04/09/2024$3.40$3.63
+6.76%		$3.94$3.405,154 shs$22.29 million
04/08/2024$3.50$3.40
-2.86%		$3.85$3.405,639 shs$20.88 million
04/05/2024$3.68$3.50
-4.76%		$3.77$3.501,613 shs$21.49 million
04/04/2024$3.99$3.68
-7.89%		$3.92$3.685,235 shs$22.56 million
04/03/2024$4.01$3.99
-0.50%		$3.99$3.753,853 shs$24.50 million
04/02/2024$3.88$4.01
+3.35%		$4.16$3.903,822 shs$24.62 million
04/01/2024$3.80$3.88
+2.11%		$3.98$3.815,356 shs$23.82 million
03/29/2024$3.80$3.80$4.07$3.804,474 shs$23.33 million
03/28/2024$3.91$3.80
-2.81%		$4.07$3.804,474 shs$23.33 million
03/27/2024$4.09$3.91
-4.40%		$4.14$3.8012,757 shs$24.01 million
03/26/2024$5.53$4.09
-25.97%		$5.38$3.1731,977 shs$25.11 million
03/25/2024$5.88$5.53
-6.04%		$5.94$5.53770 shs$33.92 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$5.61$5.88
+4.81%		$5.89$5.752,373 shs$36.10 million
03/21/2024$6.25$5.61
-10.24%		$6.15$5.355,286 shs$34.45 million
03/20/2024$6.04$6.25
+3.48%		$6.25$6.043,311 shs$38.38 million
03/19/2024$6.25$6.04
-3.36%		$6.28$6.047,223 shs$37.09 million
03/18/2024$6.00$6.25
+4.17%		$6.25$6.054,587 shs$38.38 million
03/15/2024$6.50$6.00
-7.69%		$6.53$5.7867,107 shs$36.84 million
03/14/2024$6.20$6.50
+4.84%		$6.50$5.9918,515 shs$39.91 million
03/13/2024$6.50$6.20
-4.62%		$6.51$6.0521,154 shs$38.07 million
03/12/2024$6.50$6.50$6.80$6.3822,642 shs$39.91 million
03/11/2024$6.36$6.50
+2.20%		$6.86$6.1919,784 shs$39.91 million
03/08/2024$6.13$6.36
+3.75%		$6.36$6.0011,933 shs$39.05 million
03/07/2024$6.01$6.13
+2.00%		$6.49$5.5821,700 shs$37.64 million
03/06/2024$5.42$6.01
+10.89%		$6.01$5.0522,699 shs$36.90 million
03/05/2024$5.60$5.42
-3.21%		$6.09$5.3145,131 shs$33.28 million
03/04/2024$5.11$5.60
+9.59%		$6.00$5.0045,379 shs$31.37 million
03/01/2024$5.14$5.11
-0.58%		$5.11$4.864,114 shs$31.38 million
02/29/2024$4.91$5.14
+4.68%		$5.40$4.921,121 shs$31.56 million
02/28/2024$5.00$4.91
-1.80%		$5.41$4.706,261 shs$30.15 million
02/27/2024$4.76$5.00
+5.04%		$5.00$4.763,511 shs$30.70 million
02/26/2024$5.20$4.76
-8.46%		$5.20$4.764,160 shs$29.23 million
02/23/2024$4.94$5.20
+5.26%		$5.35$4.282,614 shs$31.93 million
02/22/2024$5.25$4.94
-5.90%		$5.43$4.946,143 shs$30.33 million
02/21/2024$5.53$5.25
-5.06%		$5.55$4.777,720 shs$32.24 million
02/20/2024$5.25$5.53
+5.33%		$5.57$5.021,279 shs$33.95 million
02/19/2024$5.25$5.25$5.39$4.994,100 shs$32.24 million

Related Companies:
This page (NASDAQ:OPTX) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Next President (Not Trump. Not Biden.)
The Freeport Society
4 Cryptos BETTER than Bitcoin
True Market Insiders