Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Optics Corporation, Inc. - Common stock (NQ: POCI )

6.613 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 21, 2024 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 (%)
Jan 31, 2024 6.000 6.050 6.000 6.050 2,571 +0.00(+0.00%)
Jan 30, 2024 6.000 6.050 6.000 6.050 860 +0.05(+0.83%)
Jan 29, 2024 6.050 6.050 6.000 6.000 2,929 -0.15(-2.44%)
Jan 26, 2024 6.180 6.180 6.150 6.150 694 +0.00(+0.00%)
Jan 25, 2024 6.050 6.150 6.050 6.150 4,221 +0.10(+1.65%)
Jan 24, 2024 6.220 6.220 6.050 6.050 4,940 -0.05(-0.82%)
Jan 23, 2024 6.100 6.165 5.925 6.100 8,665 +0.10(+1.67%)
Jan 22, 2024 6.030 6.050 5.925 6.000 2,894 -0.08(-1.32%)
Jan 18, 2024 6.080 78 +0.10(+1.67%)
Jan 17, 2024 5.980 5.980 5.980 5.980 128 -0.04(-0.66%)
Jan 12, 2024 6.020 76 +0.02(+0.33%)
Jan 11, 2024 5.840 6.000 5.840 6.000 3,071 +0.00(+0.00%)
Jan 10, 2024 6.200 6.200 5.935 6.000 9,783 -0.25(-4.00%)
Jan 09, 2024 6.250 6.250 6.250 6.250 132 +0.00(+0.00%)
Jan 05, 2024 6.250 67 +0.22(+3.65%)
Jan 04, 2024 6.000 6.030 5.990 6.030 3,853 -0.12(-1.95%)
Jan 03, 2024 6.150 6.150 6.150 6.150 696 -0.03(-0.49%)
Jan 02, 2024 6.180 6.180 6.180 6.180 173 +0.16(+2.66%)
Dec 29, 2023 6.170 6.170 6.020 6.020 536 -0.01(-0.17%)
Dec 28, 2023 6.030 6.030 6.030 6.030 400 -0.15(-2.43%)
Dec 26, 2023 6.180 20 +0.12(+1.98%)
Dec 22, 2023 5.810 6.235 5.810 6.060 15,913 -0.11(-1.78%)
Dec 21, 2023 6.320 6.325 6.170 6.170 5,361 -0.05(-0.80%)
Dec 20, 2023 6.250 6.250 6.140 6.220 2,584 +0.22(+3.67%)
Dec 19, 2023 6.100 6.250 6.000 6.000 5,153 -0.05(-0.83%)
Dec 18, 2023 6.120 6.120 6.050 6.050 2,810 -0.28(-4.42%)
Dec 15, 2023 6.050 6.400 6.030 6.330 35,984 +0.21(+3.43%)
Dec 14, 2023 6.250 6.367 6.120 6.120 6,188 -0.07(-1.13%)
Dec 13, 2023 6.450 6.490 6.190 6.190 3,777 -0.06(-0.96%)
Dec 12, 2023 6.190 6.490 6.190 6.250 1,690 -0.16(-2.50%)
Dec 11, 2023 6.380 6.490 6.380 6.410 15,336 +0.30(+4.91%)
Dec 08, 2023 6.400 6.400 6.110 6.110 1,222 -0.29(-4.53%)
Dec 07, 2023 6.280 6.490 6.190 6.400 22,143 +0.12(+1.91%)
Dec 06, 2023 6.000 6.280 6.000 6.280 4,667 +0.14(+2.28%)
Dec 05, 2023 6.140 6.140 6.140 6.140 1,181 +0.01(+0.16%)
Dec 04, 2023 6.150 6.230 5.960 6.130 8,994 +0.12(+2.00%)
Dec 01, 2023 6.050 6.115 5.860 6.010 7,960 +0.11(+1.86%)
Nov 30, 2023 6.117 6.163 5.890 5.900 4,276 -0.11(-1.83%)
Nov 29, 2023 6.150 6.150 6.010 6.010 3,325 -0.10(-1.64%)
Nov 27, 2023 6.110 105 +0.06(+0.99%)
Nov 22, 2023 6.050 324 +0.05(+0.83%)
Nov 21, 2023 6.150 6.250 6.000 6.000 5,924 -0.02(-0.33%)
Nov 20, 2023 6.070 6.240 6.000 6.020 14,268 +0.14(+2.38%)
Nov 17, 2023 6.000 6.110 5.880 5.880 2,086 -0.07(-1.18%)
Nov 16, 2023 6.100 6.100 5.920 5.950 6,617 -0.14(-2.30%)
Nov 15, 2023 5.920 6.219 5.920 6.090 3,922 +0.09(+1.50%)
Nov 14, 2023 6.260 6.460 5.990 6.000 20,980 +0.01(+0.17%)
Nov 13, 2023 5.880 6.140 5.880 5.990 5,461 -0.17(-2.76%)
Nov 10, 2023 5.770 6.160 5.750 6.160 7,889 +0.21(+3.53%)
Nov 09, 2023 5.767 5.950 5.767 5.950 895 +0.12(+2.06%)
Nov 08, 2023 5.800 5.830 5.800 5.830 3,158 -0.03(-0.51%)
Nov 07, 2023 5.961 5.961 5.830 5.860 579 -0.49(-7.72%)
Nov 03, 2023 6.350 275 +0.36(+6.01%)
Nov 02, 2023 5.808 5.990 5.764 5.990 4,465 +0.22(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.