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 )

3.800 +0.030 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2023 6.150 6.150 6.150 6.150 795 +0.00(+0.00%)
Jun 29, 2023 6.100 6.150 6.100 6.150 1,667 +0.05(+0.82%)
Jun 28, 2023 6.080 6.100 6.080 6.100 984 -0.14(-2.24%)
Jun 27, 2023 6.100 6.240 6.070 6.240 3,987 +0.07(+1.05%)
Jun 26, 2023 6.175 6.175 6.175 6.175 2,023 -0.11(-1.67%)
Jun 23, 2023 6.200 6.280 6.050 6.280 14,668 +0.12(+1.95%)
Jun 22, 2023 6.250 6.250 6.100 6.160 25,717 -0.22(-3.45%)
Jun 21, 2023 6.190 6.787 6.190 6.380 3,747 +0.14(+2.24%)
Jun 20, 2023 6.680 6.680 6.100 6.240 507 -0.45(-6.73%)
Jun 16, 2023 6.630 6.700 6.470 6.690 3,387 +0.28(+4.37%)
Jun 15, 2023 6.270 6.894 6.270 6.410 3,145 -0.10(-1.54%)
Jun 14, 2023 6.910 6.910 6.510 6.510 1,287 +0.00(+0.00%)
Jun 13, 2023 6.950 6.950 6.510 6.510 4,016 -0.43(-6.20%)
Jun 12, 2023 6.910 6.947 6.900 6.940 1,609 +0.37(+5.63%)
Jun 09, 2023 6.570 6.570 6.570 6.570 273 +0.02(+0.30%)
Jun 08, 2023 6.440 6.700 6.424 6.550 13,500 +0.05(+0.77%)
Jun 07, 2023 6.820 6.840 6.500 6.500 1,867 -0.17(-2.55%)
Jun 06, 2023 6.670 6.670 6.670 6.670 394 +0.17(+2.62%)
Jun 05, 2023 6.800 6.800 6.490 6.500 4,509 -0.38(-5.45%)
Jun 02, 2023 6.510 6.875 6.510 6.875 740 -0.03(-0.36%)
Jun 01, 2023 6.880 6.900 6.517 6.900 1,115 -0.09(-1.29%)
May 31, 2023 6.460 6.990 6.460 6.990 1,052 +0.25(+3.71%)
May 30, 2023 6.460 6.740 6.460 6.740 1,329 +0.06(+0.90%)
May 26, 2023 6.500 6.750 6.425 6.680 8,050 +0.55(+8.97%)
May 25, 2023 6.130 6.130 6.130 6.130 377 +0.03(+0.49%)
May 24, 2023 6.100 6.100 6.100 6.100 443 +0.02(+0.33%)
May 23, 2023 6.080 6.080 6.080 6.080 225 +0.00(+0.00%)
May 22, 2023 5.840 6.500 5.840 6.080 8,126 +0.03(+0.50%)
May 19, 2023 6.040 6.200 5.984 6.050 9,298 -0.22(-3.51%)
May 18, 2023 6.270 6.270 6.270 6.270 300 -0.14(-2.21%)
May 17, 2023 6.190 6.500 6.190 6.412 2,919 +0.21(+3.42%)
May 16, 2023 5.860 6.300 5.860 6.200 3,893 -0.30(-4.61%)
May 15, 2023 6.390 6.500 6.301 6.500 10,343 +0.40(+6.55%)
May 12, 2023 6.180 6.189 6.010 6.101 1,223 -0.07(-1.11%)
May 11, 2023 6.169 6.169 6.169 6.169 1,771 -0.03(-0.50%)
May 10, 2023 6.210 6.210 6.200 6.200 1,971 +0.13(+2.14%)
May 08, 2023 6.070 112 -0.30(-4.71%)
May 05, 2023 6.130 6.400 6.130 6.370 4,981 +0.22(+3.58%)
May 04, 2023 6.275 6.275 6.060 6.150 3,800 -0.10(-1.60%)
May 03, 2023 6.160 6.390 6.160 6.250 1,649 +0.10(+1.63%)
May 02, 2023 6.118 6.380 6.118 6.150 2,619 -0.05(-0.81%)
May 01, 2023 6.180 6.270 6.180 6.200 4,908 -0.10(-1.59%)
Apr 28, 2023 6.209 6.300 6.209 6.300 4,494 -0.05(-0.79%)
Apr 27, 2023 6.200 6.360 6.200 6.350 1,118 +0.09(+1.39%)
Apr 26, 2023 6.323 6.323 6.263 6.263 2,101 -0.12(-1.84%)
Apr 25, 2023 6.330 6.380 6.330 6.380 603 -0.02(-0.31%)
Apr 24, 2023 6.400 6.400 6.400 6.400 583 +0.00(+0.00%)
Apr 21, 2023 6.600 6.600 6.400 6.400 1,197 -0.15(-2.29%)
Apr 20, 2023 6.435 6.550 6.425 6.550 2,788 -0.02(-0.33%)
Apr 19, 2023 6.780 6.780 6.290 6.572 9,460 +0.04(+0.60%)
Apr 18, 2023 6.790 6.790 6.361 6.532 1,175 -0.09(-1.33%)
Apr 17, 2023 6.520 6.760 6.520 6.620 3,075 +0.07(+1.07%)
Apr 14, 2023 6.250 6.601 6.250 6.550 2,845 +0.25(+3.97%)
Apr 13, 2023 6.250 6.300 6.250 6.300 2,670 +0.05(+0.80%)
Apr 12, 2023 6.353 6.600 6.161 6.250 8,162 -0.41(-6.16%)
Apr 11, 2023 6.660 6.705 6.660 6.660 1,039 +0.00(+0.00%)
Apr 10, 2023 6.750 6.750 6.540 6.660 1,116 -0.08(-1.19%)
Apr 06, 2023 6.790 6.795 6.740 6.740 917 -0.05(-0.74%)
Apr 05, 2023 6.150 6.790 6.150 6.790 3,128 +0.42(+6.59%)
Apr 04, 2023 6.400 6.400 6.300 6.370 2,130 -0.03(-0.47%)
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.