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 29, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 28, 2020 1.300 1.400 1.250 1.350 5,253 +0.10(+8.00%)
Apr 27, 2020 1.010 1.250 0.5500 1.250 104,226 +0.07(+5.93%)
Apr 24, 2020 1.325 1.360 1.180 1.180 35,900 +0.02(+1.72%)
Apr 23, 2020 1.315 1.320 1.160 1.160 14,492 -0.22(-15.64%)
Apr 22, 2020 1.400 1.400 1.325 1.375 600 -0.02(-1.79%)
Apr 21, 2020 1.300 1.400 1.250 1.400 10,800 +0.05(+3.70%)
Apr 20, 2020 1.410 1.410 1.350 1.350 11,000 -0.05(-3.57%)
Apr 17, 2020 1.400 1.400 1.400 34 +0.00(+0.00%)
Apr 16, 2020 1.360 1.560 1.360 1.400 5,361 +0.04(+2.94%)
Apr 14, 2020 1.360 1.360 1.360 0 +0.01(+0.74%)
Apr 13, 2020 1.400 1.400 1.320 1.350 34,350 -0.14(-9.40%)
Apr 09, 2020 1.400 1.490 1.400 1.490 1,200 +0.09(+6.43%)
Apr 08, 2020 1.400 1.400 1.400 1.400 730 +0.05(+3.70%)
Apr 07, 2020 1.350 1.360 1.350 1.350 4,445 +0.05(+3.85%)
Apr 06, 2020 1.350 1.350 1.300 1.300 3,700 -0.20(-13.33%)
Apr 03, 2020 1.490 1.500 1.490 1.500 500 +0.15(+11.11%)
Apr 02, 2020 1.340 1.350 1.260 1.350 5,650 -0.04(-2.88%)
Apr 01, 2020 1.400 1.400 1.390 1.390 400 -0.01(-0.71%)
Mar 31, 2020 1.400 1.400 1.400 1.400 4,740 +0.00(+0.00%)
Mar 30, 2020 1.400 1.400 1.400 1.400 608 -0.09(-6.04%)
Mar 27, 2020 1.490 1.490 1.370 1.490 2,500 +0.01(+0.68%)
Mar 26, 2020 1.430 1.480 1.430 1.480 2,500 +0.00(+0.00%)
Mar 25, 2020 1.325 1.480 1.325 1.480 3,188 +0.08(+5.71%)
Mar 24, 2020 1.330 1.400 1.330 1.400 400 +0.15(+12.00%)
Mar 20, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 19, 2020 1.350 1.350 1.250 1.250 11,200 +0.00(+0.00%)
Mar 18, 2020 1.350 1.350 1.250 1.250 775 -0.26(-17.22%)
Mar 17, 2020 1.440 1.510 1.440 1.510 17,000 +0.22(+17.05%)
Mar 16, 2020 1.310 1.320 1.250 1.290 8,373 -0.06(-4.44%)
Mar 13, 2020 1.500 1.500 1.350 1.350 7,600 -0.15(-10.00%)
Mar 12, 2020 1.550 1.625 1.190 1.500 66,435 -0.29(-16.20%)
Mar 11, 2020 1.500 1.790 1.420 1.790 18,800 +0.24(+15.48%)
Mar 10, 2020 1.540 1.570 1.540 1.550 3,693 +0.07(+4.73%)
Mar 09, 2020 1.480 1.525 1.480 1.480 6,743 -0.02(-1.33%)
Mar 06, 2020 1.600 1.600 1.500 1.500 4,900 -0.19(-11.24%)
Mar 05, 2020 1.690 1.690 1.690 1.690 500 +0.13(+8.33%)
Mar 04, 2020 1.630 1.850 1.560 1.560 3,752 +0.06(+4.00%)
Mar 03, 2020 1.600 1.600 1.500 1.500 6,470 -0.10(-6.25%)
Mar 02, 2020 1.600 1.630 1.545 1.600 4,614 +0.02(+1.27%)
Feb 28, 2020 1.480 1.590 1.480 1.580 12,100 +0.08(+5.33%)
Feb 27, 2020 1.600 1.600 1.500 1.500 2,896 -0.03(-1.96%)
Feb 26, 2020 1.600 1.720 1.530 1.530 6,236 -0.02(-1.29%)
Feb 25, 2020 1.530 1.610 1.530 1.550 6,243 +0.03(+1.97%)
Feb 24, 2020 1.620 1.620 1.520 1.520 2,503 -0.09(-5.59%)
Feb 21, 2020 1.670 1.700 1.610 1.610 14,900 +0.01(+0.63%)
Feb 20, 2020 1.550 1.650 1.510 1.600 2,663 +0.06(+3.90%)
Feb 19, 2020 1.530 1.540 1.520 1.540 2,956 -0.05(-3.14%)
Feb 18, 2020 1.680 1.680 1.542 1.590 9,621 -0.16(-9.14%)
Feb 14, 2020 1.810 1.920 1.450 1.750 55,000 -0.15(-7.89%)
Feb 13, 2020 1.930 1.990 1.845 1.900 8,650 -0.04(-2.06%)
Feb 12, 2020 1.900 1.950 1.830 1.940 5,522 +0.11(+6.01%)
Feb 11, 2020 1.870 1.950 1.830 1.830 10,403 -0.01(-0.54%)
Feb 10, 2020 1.830 1.950 1.816 1.840 5,450 -0.01(-0.54%)
Feb 07, 2020 1.860 1.920 1.800 1.850 18,900 +0.05(+2.78%)
Feb 06, 2020 1.800 1.890 1.800 1.800 8,778 +0.00(+0.00%)
Feb 05, 2020 1.760 1.850 1.760 1.800 44,175 +0.05(+2.86%)
Feb 04, 2020 1.790 1.900 1.750 1.750 14,375 -0.02(-1.13%)
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.