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 )

4.820 -0.210 (-4.17%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 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 (%)
Nov 29, 2024 4.840 5.015 4.810 4.820 16,654 -0.21(-4.17%)
Nov 27, 2024 5.110 5.150 5.030 5.030 3,438 -0.29(-5.45%)
Nov 26, 2024 5.110 5.340 5.030 5.320 13,567 +0.24(+4.72%)
Nov 25, 2024 5.180 5.380 5.030 5.080 15,179 -0.03(-0.59%)
Nov 22, 2024 5.046 5.180 5.046 5.110 1,845 +0.02(+0.39%)
Nov 21, 2024 5.200 5.380 5.048 5.090 11,794 -0.26(-4.86%)
Nov 20, 2024 5.400 5.400 5.000 5.350 33,854 +0.03(+0.56%)
Nov 19, 2024 4.915 5.340 4.839 5.320 25,039 +0.32(+6.40%)
Nov 18, 2024 5.300 5.326 4.755 5.000 19,944 -0.23(-4.40%)
Nov 15, 2024 4.920 5.273 4.452 5.230 20,970 +0.50(+10.57%)
Nov 14, 2024 4.900 5.350 4.490 4.730 32,772 -0.22(-4.52%)
Nov 13, 2024 4.970 4.970 4.379 4.954 2,623 +0.11(+2.36%)
Nov 12, 2024 4.730 4.890 4.420 4.840 20,092 +0.16(+3.42%)
Nov 11, 2024 5.040 5.350 4.650 4.680 23,712 -0.32(-6.40%)
Nov 08, 2024 4.620 5.000 4.620 5.000 31,439 +0.49(+10.86%)
Nov 07, 2024 4.740 4.990 4.510 4.510 14,595 -0.09(-1.96%)
Nov 06, 2024 4.300 4.600 4.214 4.600 15,543 +0.29(+6.73%)
Nov 05, 2024 4.240 4.350 4.240 4.310 3,347 +0.14(+3.36%)
Nov 04, 2024 4.210 4.240 4.135 4.170 6,334 +0.08(+1.96%)
Nov 01, 2024 3.925 4.210 3.800 4.090 39,220 +0.29(+7.63%)
Oct 31, 2024 3.760 3.800 3.470 3.800 45,991 +0.03(+0.80%)
Oct 30, 2024 3.850 3.850 3.770 3.770 2,892 -0.08(-2.08%)
Oct 29, 2024 3.910 4.040 3.850 3.850 15,527 -0.01(-0.26%)
Oct 28, 2024 3.950 3.950 3.850 3.860 10,217 -0.04(-1.03%)
Oct 25, 2024 4.070 4.070 3.900 3.900 8,248 -0.09(-2.26%)
Oct 24, 2024 4.000 4.000 3.950 3.990 7,537 -0.01(-0.25%)
Oct 23, 2024 4.186 4.186 3.990 4.000 15,743 -0.20(-4.76%)
Oct 22, 2024 4.190 4.200 4.190 4.200 433 +0.00(+0.00%)
Oct 21, 2024 4.290 4.300 4.200 4.200 3,455 -0.11(-2.55%)
Oct 18, 2024 4.260 4.400 4.260 4.310 4,296 -0.02(-0.35%)
Oct 17, 2024 4.310 4.371 4.250 4.325 3,304 -0.01(-0.35%)
Oct 16, 2024 4.295 4.350 4.235 4.340 5,036 +0.16(+3.83%)
Oct 15, 2024 4.290 4.290 4.150 4.180 7,658 -0.07(-1.65%)
Oct 14, 2024 4.261 4.431 4.240 4.250 9,919 -0.04(-0.93%)
Oct 11, 2024 3.930 4.290 3.930 4.290 4,314 +0.29(+7.25%)
Oct 10, 2024 4.425 4.425 3.795 4.000 75,212 -0.50(-11.11%)
Oct 09, 2024 4.510 4.760 4.310 4.500 29,915 +0.00(+0.00%)
Oct 08, 2024 4.500 4.530 4.490 4.500 5,453 +0.00(+0.00%)
Oct 07, 2024 4.680 4.750 4.400 4.500 53,466 -0.28(-5.76%)
Oct 04, 2024 4.920 4.929 4.750 4.775 13,996 -0.31(-6.19%)
Oct 03, 2024 5.000 5.150 4.900 5.090 13,282 +0.09(+1.80%)
Oct 02, 2024 5.070 5.150 4.901 5.000 5,150 -0.19(-3.66%)
Oct 01, 2024 5.400 5.400 4.810 5.190 40,155 -0.39(-6.99%)
Sep 30, 2024 5.610 5.760 5.100 5.580 26,036 -0.16(-2.79%)
Sep 27, 2024 6.300 6.300 5.460 5.740 17,563 -0.40(-6.51%)
Sep 26, 2024 5.600 6.140 5.500 6.140 10,004 +0.30(+5.14%)
Sep 25, 2024 5.840 5.870 5.840 5.840 1,933 +0.01(+0.17%)
Sep 24, 2024 6.115 6.260 5.762 5.830 8,802 +0.12(+2.01%)
Sep 23, 2024 5.730 5.930 5.410 5.715 30,553 -0.49(-7.82%)
Sep 20, 2024 5.880 6.200 5.660 6.200 60,826 +0.35(+5.98%)
Sep 19, 2024 6.000 6.000 5.730 5.850 3,325 +0.05(+0.86%)
Sep 18, 2024 5.500 6.590 5.500 5.800 130,508 +0.30(+5.45%)
Sep 17, 2024 5.750 5.975 5.500 5.500 29,460 +0.00(+0.00%)
Sep 16, 2024 5.580 5.715 5.240 5.500 17,388 +0.10(+1.85%)
Sep 13, 2024 5.425 5.782 5.200 5.400 10,092 +0.15(+2.86%)
Sep 12, 2024 5.410 5.850 5.250 5.250 6,596 -0.10(-1.87%)
Sep 11, 2024 5.550 5.890 5.350 5.350 9,430 -0.11(-2.01%)
Sep 10, 2024 5.825 5.825 5.310 5.460 14,712 -0.43(-7.30%)
Sep 09, 2024 5.510 5.890 5.370 5.890 32,307 +0.41(+7.48%)
Sep 06, 2024 5.670 5.670 5.275 5.480 6,271 -0.07(-1.26%)
Sep 05, 2024 5.110 5.688 5.110 5.550 9,295 +0.25(+4.72%)
Sep 04, 2024 5.700 5.700 5.011 5.300 14,713 -0.25(-4.50%)
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.