Skip to main content

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

5.460 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.460 113 +0.10(+1.87%)
Apr 11, 2024 5.380 5.399 5.345 5.360 7,327 -0.17(-3.14%)
Apr 09, 2024 5.534 64 -0.03(-0.56%)
Apr 08, 2024 5.430 5.693 5.400 5.565 4,146 -0.04(-0.67%)
Apr 05, 2024 5.535 5.603 5.515 5.603 2,088 -0.09(-1.54%)
Apr 04, 2024 5.595 5.720 5.595 5.690 2,624 -0.02(-0.35%)
Apr 03, 2024 5.434 5.710 5.350 5.710 4,066 -0.01(-0.17%)
Apr 02, 2024 5.720 5.720 5.120 5.720 22,702 +0.00(+0.00%)
Apr 01, 2024 5.380 5.720 5.380 5.720 4,019 +0.17(+3.06%)
Mar 28, 2024 5.726 5.726 5.550 5.550 3,990 +0.02(+0.36%)
Mar 27, 2024 5.930 5.940 5.530 5.530 7,091 -0.34(-5.86%)
Mar 26, 2024 5.990 6.000 5.760 5.874 13,072 -0.03(-0.44%)
Mar 25, 2024 5.960 5.960 5.900 5.900 591 -0.05(-0.84%)
Mar 22, 2024 5.550 5.950 5.550 5.950 1,168 +0.34(+6.06%)
Mar 21, 2024 5.795 5.795 5.600 5.610 13,727 -0.36(-6.03%)
Mar 20, 2024 5.512 5.970 5.512 5.970 2,713 +0.31(+5.48%)
Mar 19, 2024 5.580 5.980 5.570 5.660 7,770 +0.08(+1.43%)
Mar 18, 2024 5.990 5.990 5.580 5.580 5,714 -0.29(-4.94%)
Mar 15, 2024 5.986 5.986 5.720 5.870 1,576 +0.13(+2.26%)
Mar 14, 2024 5.740 5.750 5.572 5.740 5,596 +0.11(+1.95%)
Mar 13, 2024 5.714 5.935 5.630 5.630 3,636 +0.04(+0.72%)
Mar 12, 2024 5.645 5.673 5.500 5.590 6,743 -0.01(-0.18%)
Mar 11, 2024 5.510 5.600 5.500 5.600 12,605 -0.12(-2.10%)
Mar 08, 2024 5.640 5.730 5.550 5.720 10,770 +0.07(+1.24%)
Mar 07, 2024 5.700 5.700 5.500 5.650 3,681 -0.09(-1.57%)
Mar 06, 2024 5.489 5.750 5.461 5.740 29,184 +0.42(+7.89%)
Mar 05, 2024 5.383 5.383 5.320 5.320 1,338 -0.10(-1.85%)
Mar 04, 2024 5.400 5.458 5.400 5.420 1,453 +0.02(+0.37%)
Mar 01, 2024 5.520 5.530 5.400 5.400 2,207 +0.00(+0.00%)
Feb 29, 2024 5.500 5.514 5.400 5.400 4,182 +0.01(+0.19%)
Feb 28, 2024 5.550 5.550 5.316 5.390 17,745 -0.24(-4.19%)
Feb 27, 2024 5.740 5.740 5.470 5.626 7,687 -0.10(-1.72%)
Feb 26, 2024 5.750 5.750 5.710 5.725 3,795 -0.15(-2.59%)
Feb 23, 2024 5.759 5.880 5.759 5.877 3,969 +0.11(+1.85%)
Feb 22, 2024 5.790 5.810 5.770 5.770 11,215 +0.02(+0.35%)
Feb 21, 2024 5.750 5.750 5.710 5.750 1,616 +0.05(+0.88%)
Feb 20, 2024 5.770 5.850 5.650 5.700 3,771 -0.16(-2.73%)
Feb 16, 2024 5.870 5.950 5.860 5.860 10,569 -0.15(-2.50%)
Feb 15, 2024 6.000 6.091 5.965 6.010 4,118 -0.04(-0.66%)
Feb 14, 2024 6.090 6.100 6.045 6.050 2,349 +0.20(+3.42%)
Feb 13, 2024 6.050 6.100 5.850 5.850 3,823 -0.15(-2.50%)
Feb 12, 2024 6.000 6.000 6.000 6.000 651 -0.00(-0.03%)
Feb 09, 2024 6.000 6.002 6.000 6.002 1,639 +0.00(+0.03%)
Feb 08, 2024 6.100 6.100 5.942 6.000 4,978 -0.09(-1.48%)
Feb 07, 2024 6.100 6.100 6.000 6.090 406 +0.04(+0.66%)
Feb 06, 2024 6.110 6.110 6.050 6.050 2,515 +0.04(+0.58%)
Feb 05, 2024 6.150 6.150 6.000 6.015 10,474 -0.12(-1.88%)
Feb 02, 2024 5.970 6.220 5.970 6.130 3,679 +0.06(+0.97%)
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.