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

Precision Optics Corp Inc (OP: PEYE )

1.950 UNCHANGED
Last Price Updated: 2:50 PM EDT, Oct 31, 2022 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 (%)
Apr 30, 2019 1.400 1.400 1.400 1 +0.00(+0.00%)
Apr 29, 2019 1.400 1.400 1.400 1.400 440 +0.20(+16.67%)
Apr 26, 2019 1.200 1.210 1.200 1.200 46,000 +0.00(+0.00%)
Apr 25, 2019 1.148 1.200 1.148 1.200 9,207 +0.10(+9.09%)
Apr 22, 2019 1.100 1.100 1.100 0 -0.08(-6.78%)
Apr 17, 2019 1.180 1.180 1.180 0 +0.03(+2.61%)
Apr 15, 2019 1.150 1.150 1.150 0 -0.04(-3.36%)
Apr 09, 2019 1.190 1.190 1.190 0 -0.01(-0.67%)
Apr 05, 2019 1.198 1.198 1.198 0 -0.05(-4.16%)
Apr 03, 2019 1.250 1.250 1.250 0 +0.01(+0.81%)
Apr 02, 2019 1.240 1.240 1.240 16 +0.00(+0.00%)
Mar 29, 2019 1.240 1.240 1.240 0 +0.04(+3.33%)
Mar 26, 2019 1.200 1.200 1.200 0 -0.08(-6.25%)
Mar 25, 2019 1.290 1.300 1.280 1.280 2,847 +0.03(+2.40%)
Mar 21, 2019 1.250 1.250 1.250 0 +0.03(+2.46%)
Mar 19, 2019 1.220 1.220 1.220 0 +0.00(+0.00%)
Mar 15, 2019 1.220 1.220 1.220 0 -0.03(-2.40%)
Mar 14, 2019 1.250 1.250 1.250 1.250 4,000 +0.02(+2.04%)
Mar 13, 2019 1.200 1.250 1.200 1.225 14,300 -0.02(-2.00%)
Mar 12, 2019 1.350 1.350 1.250 1.250 900 -0.10(-7.41%)
Mar 11, 2019 1.350 1.350 1.350 1.350 200 -0.10(-6.90%)
Mar 07, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 04, 2019 1.450 1.450 1.450 0 -0.05(-3.33%)
Mar 01, 2019 1.500 1.500 1.500 1.500 3,000 +0.00(+0.00%)
Feb 27, 2019 1.500 1.500 1.500 0 +0.05(+3.45%)
Feb 26, 2019 1.450 1.450 1.450 1.450 577 -0.05(-3.33%)
Feb 25, 2019 1.450 1.525 1.450 1.500 8,600 +0.05(+3.45%)
Feb 22, 2019 1.510 1.510 1.450 1.450 10,000 -0.05(-3.33%)
Feb 21, 2019 1.350 1.840 1.347 1.500 33,411 +0.18(+13.64%)
Feb 15, 2019 1.320 1.320 1.320 0 -0.03(-2.22%)
Feb 14, 2019 1.350 1.350 1.325 1.350 9,800 +0.06(+4.98%)
Feb 12, 2019 1.286 1.286 1.286 0 -0.01(-1.08%)
Feb 11, 2019 1.490 1.490 1.300 1.300 27,379 -0.09(-6.47%)
Feb 08, 2019 1.260 1.390 1.260 1.390 300 +0.13(+10.32%)
Feb 07, 2019 1.200 1.300 1.200 1.260 14,820 -0.04(-3.08%)
Feb 06, 2019 1.240 1.300 1.200 1.300 2,200 +0.00(+0.00%)
Feb 05, 2019 1.160 1.400 1.160 1.300 13,900 +0.15(+13.04%)
Feb 04, 2019 1.150 1.200 1.150 1.150 14,207 +0.00(+0.00%)
Feb 01, 2019 1.150 1.150 1.150 1.150 20,000 +0.00(+0.00%)
Jan 30, 2019 1.150 1.150 1.150 0 -0.03(-2.54%)
Jan 29, 2019 1.180 1.180 1.180 1.180 2,008 -0.07(-5.60%)
Jan 28, 2019 1.200 1.250 1.200 1.250 1,125 +0.05(+4.17%)
Jan 25, 2019 1.160 1.200 1.160 1.200 1,100 -0.02(-1.64%)
Jan 23, 2019 1.220 1.220 1.220 0 -0.03(-2.40%)
Jan 18, 2019 1.250 1.250 1.250 0 +0.02(+1.63%)
Jan 16, 2019 1.230 1.230 1.230 0 -0.06(-4.65%)
Jan 11, 2019 1.290 1.290 1.290 0 -0.11(-7.86%)
Jan 10, 2019 1.400 1.400 1.400 1.400 107 +0.00(+0.00%)
Jan 08, 2019 1.400 1.400 1.400 0 +0.05(+3.70%)
Jan 07, 2019 1.350 1.350 1.350 1.350 10,201 +0.00(+0.00%)
Jan 04, 2019 1.190 1.400 1.190 1.350 22,800 +0.06(+4.65%)
Jan 02, 2019 1.290 1.290 1.290 0 -0.06(-4.44%)
Dec 31, 2018 1.400 1.400 1.340 1.350 3,800 +0.01(+0.75%)
Dec 28, 2018 1.340 1.340 1.340 48 +0.00(+0.00%)
Dec 27, 2018 1.340 1.340 1.340 26 +0.00(+0.00%)
Dec 21, 2018 1.340 1.340 1.340 0 +0.00(+0.00%)
Dec 20, 2018 1.340 1.340 1.340 10 +0.00(+0.00%)
Dec 19, 2018 1.340 1.340 1.340 30 +0.00(+0.00%)
Dec 17, 2018 1.340 1.340 1.340 0 +0.04(+3.08%)
Dec 12, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 11, 2018 1.300 1.300 1.292 1.300 5,100 +0.02(+1.56%)
Dec 10, 2018 1.280 1.280 1.280 1.280 750 -0.07(-5.19%)
Dec 07, 2018 1.350 1.370 1.350 1.350 20,100 +0.09(+7.14%)
Dec 06, 2018 1.314 1.350 1.260 1.260 8,621 -0.09(-6.67%)
Dec 04, 2018 1.340 1.350 1.330 1.350 1,200 -0.09(-6.28%)
Dec 03, 2018 1.450 1.470 1.440 1.440 3,950 -0.06(-3.97%)
Nov 30, 2018 1.490 1.500 1.370 1.500 4,000 +0.20(+15.38%)
Nov 29, 2018 1.300 1.300 1.300 30 +0.00(+0.00%)
Nov 28, 2018 1.300 1.300 1.300 2 +0.00(+0.00%)
Nov 26, 2018 1.300 1.300 1.300 0 +0.02(+1.56%)
Nov 21, 2018 1.280 1.280 1.280 0 +0.03(+2.40%)
Nov 20, 2018 1.240 1.310 1.200 1.250 18,919 +0.00(+0.00%)
Nov 19, 2018 1.250 1.250 1.250 1.250 618 +0.00(+0.00%)
Nov 16, 2018 1.300 1.300 1.250 1.250 5,000 -0.05(-3.85%)
Nov 15, 2018 1.300 1.300 1.300 1.300 200 -0.10(-7.14%)
Nov 14, 2018 1.370 1.400 1.300 1.400 6,200 -0.01(-0.71%)
Nov 13, 2018 1.400 1.450 1.400 1.410 24,392 -0.04(-2.76%)
Nov 09, 2018 1.450 1.450 1.450 0 +0.00(+0.00%)
Nov 08, 2018 1.380 1.450 1.380 1.450 25,830 +0.15(+11.54%)
Nov 07, 2018 1.370 1.370 1.300 1.300 5,080 -0.10(-7.14%)
Nov 06, 2018 1.420 1.420 1.370 1.400 31,370 -0.02(-1.41%)
Nov 05, 2018 1.420 1.450 1.400 1.420 10,010 -0.01(-0.70%)
Nov 02, 2018 1.470 1.470 1.430 1.430 11,900 -0.02(-1.38%)
Nov 01, 2018 1.450 1.500 1.450 1.450 20,410 +0.02(+1.75%)
Oct 31, 2018 1.434 1.470 1.425 1.425 17,096 +0.03(+1.79%)
Oct 30, 2018 1.450 1.450 1.394 1.400 6,300 -0.05(-3.45%)
Oct 29, 2018 1.440 1.450 1.440 1.450 10,300 +0.05(+3.57%)
Oct 26, 2018 1.370 1.400 1.370 1.400 5,200 +0.00(+0.00%)
Oct 25, 2018 1.400 1.400 1.400 1.400 5,896 +0.00(+0.00%)
Oct 24, 2018 1.400 1.400 1.400 1.400 5,000 +0.00(+0.00%)
Oct 23, 2018 1.500 1.500 1.250 1.400 24,913 -0.10(-6.67%)
Oct 22, 2018 1.400 1.500 1.400 1.500 17,332 +0.10(+7.14%)
Oct 19, 2018 1.400 1.550 1.172 1.400 93,100 +0.00(+0.00%)
Oct 18, 2018 1.100 1.400 1.100 1.400 2,601 +0.01(+0.72%)
Oct 17, 2018 1.100 1.390 1.100 1.390 6,706 +0.00(+0.00%)
Oct 16, 2018 1.200 1.400 1.200 1.390 16,407 +0.19(+15.83%)
Oct 15, 2018 1.200 1.200 1.200 175 +0.00(+0.00%)
Oct 12, 2018 1.200 1.200 1.200 1.200 3,400 +0.00(+0.00%)
Oct 11, 2018 1.020 1.245 0.9900 1.200 5,812 +0.00(+0.00%)
Oct 10, 2018 1.200 1.200 1.200 1.200 102 -0.05(-4.00%)
Oct 08, 2018 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 05, 2018 1.280 1.280 1.250 1.250 3,600 +0.00(+0.00%)
Oct 04, 2018 1.350 1.350 1.250 1.250 6,592 -0.25(-16.67%)
Oct 03, 2018 1.550 1.550 1.500 1.500 3,201 -0.10(-6.25%)
Oct 02, 2018 1.500 1.600 1.500 1.600 4,200 +0.00(+0.00%)
Sep 28, 2018 1.600 1.600 1.600 0 -0.03(-1.84%)
Sep 27, 2018 1.600 1.630 1.600 1.630 4,288 -0.12(-6.86%)
Sep 26, 2018 1.076 1.850 1.076 1.750 19,048 +0.59(+50.86%)
Sep 20, 2018 1.160 1.160 1.160 0 +0.00(+0.00%)
Sep 17, 2018 1.160 1.160 1.160 0 -0.02(-1.69%)
Sep 11, 2018 1.180 1.180 1.180 0 -0.15(-11.28%)
Sep 10, 2018 1.350 1.350 1.330 1.330 7,030 -0.02(-1.48%)
Sep 06, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 30, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 28, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
Aug 27, 2018 1.300 1.350 1.225 1.350 4,086 +0.05(+3.85%)
Aug 24, 2018 1.230 1.300 1.200 1.300 7,100 +0.15(+13.04%)
Aug 23, 2018 0.9500 1.350 0.9200 1.150 25,210 +0.17(+17.33%)
Aug 22, 2018 0.8600 0.9801 0.8600 0.9801 5,000 +0.08(+8.90%)
Aug 21, 2018 0.8800 0.9800 0.7750 0.9000 10,392 +0.05(+5.88%)
Aug 20, 2018 0.8500 0.8500 0.8500 45 +0.00(+0.00%)
Aug 17, 2018 0.8500 0.8500 0.8500 0.8500 2,300 -0.13(-13.27%)
Aug 16, 2018 0.7500 0.9800 0.7500 0.9800 11,617 +0.33(+50.77%)
Aug 14, 2018 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Aug 13, 2018 0.6900 0.6900 0.6900 0.6900 5,009 -0.01(-1.43%)
Aug 10, 2018 0.7000 0.7000 0.7000 0.7000 40,000 +0.00(+0.00%)
Aug 09, 2018 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Aug 08, 2018 0.7100 0.7100 0.6500 0.7000 84,236 -0.05(-6.67%)
Aug 03, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Aug 02, 2018 0.7500 0.7983 0.6500 0.7000 41,223 +0.05(+7.69%)
Aug 01, 2018 0.6200 0.7580 0.5500 0.6500 64,992 +0.00(+0.00%)
Jul 24, 2018 0 +0.00(+0.00%)
Jul 23, 2018 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Jul 17, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 28, 2018 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jun 14, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 17, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
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.