XNAS
Datos históricos de Syntec Optics Holdings, Inc.
Syntec Optics Holdings, Inc. · OPTX
$8.17
▼ -0.01 (-0.12%)
Última operación · 10/10/2026, 18:38:23 UTC
- Variación en el periodo
- +326.91%
- Máximo
- US$14.92
- 12 de junio de 2026
- Mínimo
- US$1.18
- 24 de noviembre de 2025
- Volumen medio diario
- 1.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.28 | 8.33 | 7.81 | 8.09 | −2.06% | 249,648.293 |
| 8 oct 2026 | 8.76 | 8.99 | 8.08 | 8.26 | −7.09% | 389,347.654 |
| 7 oct 2026 | 9.36 | 9.43 | 8.71 | 8.89 | −9.47% | 580,289.763 |
| 6 oct 2026 | 9.87 | 10.10 | 9.74 | 9.82 | +0.20% | 496,252.483 |
| 5 oct 2026 | 9.20 | 10.05 | 8.84 | 9.80 | +7.22% | 1 M |
| 2 oct 2026 | 8.27 | 9.25 | 8.21 | 9.14 | +12.70% | 701,300.199 |
| 1 oct 2026 | 8.20 | 8.24 | 7.72 | 8.11 | −1.70% | 328,310.156 |
| 30 sep 2026 | 7.88 | 8.62 | 7.88 | 8.25 | +11.34% | 991,270.929 |
| 29 sep 2026 | 7.15 | 7.47 | 6.82 | 7.41 | +4.51% | 439,219.679 |
| 28 sep 2026 | 7.34 | 7.43 | 7.07 | 7.09 | −4.19% | 213,000.757 |
| 25 sep 2026 | 7.34 | 7.66 | 7.34 | 7.40 | +1.23% | 151,109.15 |
| 24 sep 2026 | 7.47 | 7.55 | 7.25 | 7.31 | −3.56% | 206,177.296 |
| 23 sep 2026 | 7.23 | 7.76 | 7.07 | 7.58 | +3.27% | 254,459.254 |
| 22 sep 2026 | 7.87 | 7.87 | 7.14 | 7.34 | −6.97% | 510,716.421 |
| 21 sep 2026 | 8.04 | 8.56 | 7.80 | 7.89 | +16.20% | 1.33 M |
| 18 sep 2026 | 6.75 | 6.82 | 6.52 | 6.79 | +1.04% | 595,176.109 |
| 17 sep 2026 | 6.62 | 6.97 | 6.62 | 6.72 | +5.49% | 195,331.855 |
| 16 sep 2026 | 6.30 | 6.49 | 6.17 | 6.37 | +1.92% | 225,184.956 |
| 15 sep 2026 | 6.69 | 6.78 | 6.21 | 6.25 | −7.82% | 329,492.211 |
| 14 sep 2026 | 6.89 | 7.06 | 6.62 | 6.78 | −4.51% | 316,190.209 |
| 11 sep 2026 | 7.42 | 7.74 | 7.02 | 7.10 | −2.61% | 204,369.03 |
| 10 sep 2026 | 7.50 | 7.84 | 7.25 | 7.29 | −4.20% | 152,508.163 |
| 9 sep 2026 | 7.72 | 7.85 | 7.52 | 7.61 | −1.93% | 181,229.047 |
| 8 sep 2026 | 7.67 | 8.03 | 7.51 | 7.76 | +2.51% | 261,123.174 |
| 4 sep 2026 | 7.79 | 7.87 | 7.50 | 7.57 | −2.45% | 127,552.219 |
| 3 sep 2026 | 7.59 | 7.94 | 7.32 | 7.76 | +3.05% | 159,065.445 |
| 2 sep 2026 | 7.25 | 7.55 | 7.06 | 7.53 | +3.43% | 134,663.993 |
| 1 sep 2026 | 7.94 | 8.07 | 7.24 | 7.28 | −11.11% | 335,488.667 |
| 31 ago 2026 | 8.52 | 8.52 | 7.95 | 8.19 | −3.87% | 178,522.107 |
| 28 ago 2026 | 8.61 | 9.09 | 8.35 | 8.52 | −2.41% | 252,067.724 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.