XNAS
Datos históricos de Syntec Optics Holdings, Inc.
Syntec Optics Holdings, Inc. · OPTXW
$1.94
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:06 UTC
- Variación en el periodo
- +1,289.68%
- Máximo
- US$3.48
- 12 de junio de 2026
- Mínimo
- US$0.09
- 10 de octubre de 2025
- Volumen medio diario
- 0.09 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 | 1.91 | 1.94 | 1.82 | 1.94 | −0.51% | 24,040 |
| 8 oct 2026 | 2.38 | 2.38 | 1.91 | 1.95 | −14.47% | 26,611 |
| 7 oct 2026 | 2.29 | 2.40 | 2.11 | 2.28 | −8.43% | 18,627 |
| 6 oct 2026 | 2.50 | 2.60 | 2.44 | 2.49 | +1.63% | 31,598 |
| 5 oct 2026 | 2.33 | 2.55 | 2.25 | 2.45 | +6.06% | 71,490 |
| 2 oct 2026 | 2.18 | 2.41 | 2.07 | 2.31 | +12.68% | 64,865 |
| 1 oct 2026 | 1.99 | 2.12 | 1.90 | 2.05 | +2.50% | 15,515 |
| 30 sep 2026 | 1.83 | 2.00 | 1.83 | 2.00 | +9.29% | 41,587 |
| 29 sep 2026 | 1.75 | 1.83 | 1.56 | 1.83 | +5.17% | 17,918 |
| 28 sep 2026 | 1.51 | 1.83 | 1.51 | 1.74 | +5.45% | 29,019 |
| 25 sep 2026 | 1.65 | 1.65 | 1.62 | 1.65 | −5.17% | 1,011 |
| 24 sep 2026 | 1.80 | 1.80 | 1.62 | 1.74 | −4.92% | 29,950 |
| 23 sep 2026 | 1.73 | 1.84 | 1.72 | 1.83 | +7.65% | 23,639 |
| 22 sep 2026 | 1.34 | 1.75 | 1.34 | 1.70 | +1.80% | 41,739 |
| 21 sep 2026 | 1.50 | 1.71 | 1.50 | 1.67 | +24.63% | 132,696 |
| 18 sep 2026 | 1.29 | 1.38 | 1.25 | 1.34 | +8.06% | 13,313 |
| 17 sep 2026 | 1.19 | 1.32 | 1.19 | 1.24 | +12.22% | 10,388 |
| 16 sep 2026 | 1.08 | 1.29 | 0.90 | 1.11 | −3.91% | 48,069 |
| 15 sep 2026 | 1.12 | 1.17 | 1.03 | 1.15 | −4.96% | 18,878 |
| 14 sep 2026 | 1.11 | 1.24 | 0.94 | 1.21 | −3.97% | 33,825 |
| 11 sep 2026 | 1.35 | 1.35 | 1.12 | 1.26 | +6.78% | 12,626 |
| 10 sep 2026 | 1.22 | 1.26 | 1.18 | 1.18 | −0.08% | 4,539 |
| 9 sep 2026 | 1.23 | 1.23 | 1.18 | 1.18 | −6.27% | 622 |
| 8 sep 2026 | 1.35 | 1.38 | 1.22 | 1.26 | +1.20% | 4,035 |
| 4 sep 2026 | 1.21 | 1.33 | 1.16 | 1.25 | −7.09% | 6,821 |
| 3 sep 2026 | 1.20 | 1.37 | 1.20 | 1.34 | +11.67% | 1,913 |
| 2 sep 2026 | 1.12 | 1.20 | 1.12 | 1.20 | +4.35% | 5,854 |
| 1 sep 2026 | 1.18 | 1.25 | 1.14 | 1.15 | −21.23% | 8,948 |
| 31 ago 2026 | 1.37 | 1.46 | 1.30 | 1.46 | +1.74% | 30,426 |
| 28 ago 2026 | 1.50 | 1.55 | 1.40 | 1.44 | −5.59% | 6,407 |
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.