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 )

6.570 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 28, 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 (%)
Dec 29, 2023 6.170 6.170 6.020 6.020 536 -0.01(-0.17%)
Dec 28, 2023 6.030 6.030 6.030 6.030 400 -0.15(-2.43%)
Dec 26, 2023 6.180 20 +0.12(+1.98%)
Dec 22, 2023 5.810 6.235 5.810 6.060 15,913 -0.11(-1.78%)
Dec 21, 2023 6.320 6.325 6.170 6.170 5,361 -0.05(-0.80%)
Dec 20, 2023 6.250 6.250 6.140 6.220 2,584 +0.22(+3.67%)
Dec 19, 2023 6.100 6.250 6.000 6.000 5,153 -0.05(-0.83%)
Dec 18, 2023 6.120 6.120 6.050 6.050 2,810 -0.28(-4.42%)
Dec 15, 2023 6.050 6.400 6.030 6.330 35,984 +0.21(+3.43%)
Dec 14, 2023 6.250 6.367 6.120 6.120 6,188 -0.07(-1.13%)
Dec 13, 2023 6.450 6.490 6.190 6.190 3,777 -0.06(-0.96%)
Dec 12, 2023 6.190 6.490 6.190 6.250 1,690 -0.16(-2.50%)
Dec 11, 2023 6.380 6.490 6.380 6.410 15,336 +0.30(+4.91%)
Dec 08, 2023 6.400 6.400 6.110 6.110 1,222 -0.29(-4.53%)
Dec 07, 2023 6.280 6.490 6.190 6.400 22,143 +0.12(+1.91%)
Dec 06, 2023 6.000 6.280 6.000 6.280 4,667 +0.14(+2.28%)
Dec 05, 2023 6.140 6.140 6.140 6.140 1,181 +0.01(+0.16%)
Dec 04, 2023 6.150 6.230 5.960 6.130 8,994 +0.12(+2.00%)
Dec 01, 2023 6.050 6.115 5.860 6.010 7,960 +0.11(+1.86%)
Nov 30, 2023 6.117 6.163 5.890 5.900 4,276 -0.11(-1.83%)
Nov 29, 2023 6.150 6.150 6.010 6.010 3,325 -0.10(-1.64%)
Nov 27, 2023 6.110 105 +0.06(+0.99%)
Nov 22, 2023 6.050 324 +0.05(+0.83%)
Nov 21, 2023 6.150 6.250 6.000 6.000 5,924 -0.02(-0.33%)
Nov 20, 2023 6.070 6.240 6.000 6.020 14,268 +0.14(+2.38%)
Nov 17, 2023 6.000 6.110 5.880 5.880 2,086 -0.07(-1.18%)
Nov 16, 2023 6.100 6.100 5.920 5.950 6,617 -0.14(-2.30%)
Nov 15, 2023 5.920 6.219 5.920 6.090 3,922 +0.09(+1.50%)
Nov 14, 2023 6.260 6.460 5.990 6.000 20,980 +0.01(+0.17%)
Nov 13, 2023 5.880 6.140 5.880 5.990 5,461 -0.17(-2.76%)
Nov 10, 2023 5.770 6.160 5.750 6.160 7,889 +0.21(+3.53%)
Nov 09, 2023 5.767 5.950 5.767 5.950 895 +0.12(+2.06%)
Nov 08, 2023 5.800 5.830 5.800 5.830 3,158 -0.03(-0.51%)
Nov 07, 2023 5.961 5.961 5.830 5.860 579 -0.49(-7.72%)
Nov 03, 2023 6.350 275 +0.36(+6.01%)
Nov 02, 2023 5.808 5.990 5.764 5.990 4,465 +0.22(+3.81%)
Nov 01, 2023 5.550 5.800 5.550 5.770 670 -0.02(-0.35%)
Oct 30, 2023 5.790 149 +0.17(+3.02%)
Oct 27, 2023 5.600 5.650 5.600 5.620 1,155 -0.13(-2.26%)
Oct 26, 2023 5.625 5.795 5.600 5.750 1,555 +0.14(+2.50%)
Oct 25, 2023 5.810 5.810 5.600 5.610 2,409 -0.13(-2.26%)
Oct 24, 2023 5.800 6.000 5.740 5.740 3,538 -0.01(-0.17%)
Oct 23, 2023 6.050 6.105 5.750 5.750 9,506 -0.26(-4.33%)
Oct 20, 2023 6.010 6.020 6.000 6.010 3,385 -0.17(-2.75%)
Oct 19, 2023 6.100 6.220 6.050 6.180 10,259 +0.38(+6.55%)
Oct 18, 2023 6.020 6.140 5.750 5.800 4,367 +0.05(+0.87%)
Oct 17, 2023 5.910 5.970 5.750 5.750 4,888 -0.18(-3.04%)
Oct 16, 2023 5.930 5.930 5.930 5.930 1,672 -0.15(-2.49%)
Oct 13, 2023 6.010 6.110 5.960 6.082 3,556 -0.07(-1.11%)
Oct 12, 2023 6.130 6.150 5.990 6.150 7,568 +0.17(+2.84%)
Oct 11, 2023 5.980 5.980 5.980 5.980 235 -0.02(-0.33%)
Oct 10, 2023 6.000 6.000 6.000 6.000 584 -0.26(-4.15%)
Oct 09, 2023 6.000 6.260 6.000 6.260 850 -0.21(-3.23%)
Oct 06, 2023 5.920 6.490 5.910 6.469 13,003 +0.32(+5.19%)
Oct 05, 2023 6.180 6.180 6.150 6.150 1,336 +0.15(+2.50%)
Oct 04, 2023 6.000 6.000 6.000 6.000 892 -0.15(-2.44%)
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.