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 )

6.000 -0.800 (-11.76%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 4, 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 (%)
Mar 31, 2023 6.340 6.790 6.340 6.790 2,626 +0.38(+5.93%)
Mar 30, 2023 6.710 6.783 6.380 6.410 8,806 -0.05(-0.77%)
Mar 29, 2023 5.950 6.460 5.810 6.460 19,121 +0.39(+6.43%)
Mar 28, 2023 6.060 6.452 6.000 6.070 5,830 +0.07(+1.17%)
Mar 27, 2023 6.680 6.680 5.919 6.000 1,979 +0.00(+0.00%)
Mar 24, 2023 6.000 6.740 6.000 6.000 5,346 -0.09(-1.48%)
Mar 22, 2023 6.090 219 -0.01(-0.16%)
Mar 21, 2023 6.260 6.470 6.060 6.100 3,321 +0.03(+0.49%)
Mar 20, 2023 6.310 6.400 6.070 6.070 9,896 +0.19(+3.23%)
Mar 17, 2023 6.810 7.150 5.880 5.880 74,475 -0.85(-12.63%)
Mar 16, 2023 6.720 6.840 6.700 6.730 6,323 +0.07(+1.05%)
Mar 15, 2023 7.080 7.150 6.660 6.660 6,357 -0.53(-7.37%)
Mar 14, 2023 6.800 7.190 6.430 7.190 13,185 +0.48(+7.10%)
Mar 13, 2023 6.760 6.790 6.570 6.713 3,926 +0.18(+2.81%)
Mar 10, 2023 6.558 6.739 6.520 6.530 9,055 -0.27(-3.97%)
Mar 09, 2023 7.120 7.120 6.780 6.800 31,122 -0.33(-4.70%)
Mar 08, 2023 7.180 7.180 7.060 7.135 7,351 -0.06(-0.76%)
Mar 07, 2023 7.070 7.200 6.802 7.190 13,540 +0.06(+0.84%)
Mar 06, 2023 7.200 7.200 7.090 7.130 4,230 -0.07(-0.97%)
Mar 03, 2023 7.200 7.200 6.890 7.200 12,055 +0.05(+0.70%)
Mar 02, 2023 7.080 7.150 7.070 7.150 30,226 +0.08(+1.13%)
Mar 01, 2023 7.000 7.070 7.000 7.070 17,180 +0.02(+0.28%)
Feb 28, 2023 7.076 7.100 6.984 7.050 29,188 -0.02(-0.28%)
Feb 27, 2023 7.030 7.090 6.960 7.070 38,317 +0.05(+0.71%)
Feb 24, 2023 7.010 7.050 6.877 7.020 23,499 +0.02(+0.29%)
Feb 23, 2023 6.740 7.010 6.410 7.000 7,720 +0.00(+0.00%)
Feb 22, 2023 7.010 7.010 6.620 7.000 8,792 +0.00(+0.00%)
Feb 21, 2023 6.750 7.010 6.610 7.000 7,575 +0.01(+0.14%)
Feb 17, 2023 7.000 7.020 6.850 6.990 60,028 -0.01(-0.14%)
Feb 16, 2023 6.740 7.020 6.359 7.000 30,182 +0.05(+0.79%)
Feb 15, 2023 6.900 7.100 6.750 6.945 97,247 +0.10(+1.39%)
Feb 14, 2023 6.590 6.850 6.513 6.850 13,759 +0.07(+1.08%)
Feb 13, 2023 6.770 6.800 6.680 6.777 12,970 +0.01(+0.10%)
Feb 10, 2023 6.710 6.770 6.705 6.770 2,691 +0.00(+0.00%)
Feb 09, 2023 6.760 6.770 6.760 6.770 4,982 +0.00(+0.00%)
Feb 08, 2023 6.770 6.770 6.710 6.770 4,546 +0.02(+0.29%)
Feb 07, 2023 6.610 6.775 6.610 6.750 16,227 +0.09(+1.35%)
Feb 06, 2023 6.660 6.690 6.634 6.660 3,742 -0.03(-0.45%)
Feb 03, 2023 6.680 6.690 6.660 6.690 4,466 +0.04(+0.60%)
Feb 02, 2023 6.690 6.690 6.323 6.650 22,022 -0.02(-0.30%)
Feb 01, 2023 6.660 6.670 6.545 6.670 9,221 -0.00(-0.00%)
Jan 31, 2023 6.290 7.057 6.290 6.670 43,146 +0.37(+5.87%)
Jan 30, 2023 6.120 6.300 6.120 6.300 24,624 +0.18(+2.94%)
Jan 27, 2023 6.110 6.120 6.060 6.120 3,204 +0.01(+0.23%)
Jan 26, 2023 5.980 6.120 5.980 6.106 15,835 +0.08(+1.29%)
Jan 25, 2023 6.030 6.064 5.910 6.029 8,354 +0.03(+0.48%)
Jan 24, 2023 5.950 6.000 5.900 6.000 8,331 +0.09(+1.52%)
Jan 23, 2023 5.920 5.950 5.859 5.910 5,789 +0.01(+0.17%)
Jan 20, 2023 5.900 6.000 5.900 5.900 14,090 +0.00(+0.00%)
Jan 19, 2023 5.900 5.910 5.850 5.900 1,075 -0.01(-0.17%)
Jan 18, 2023 6.180 6.250 5.900 5.910 14,049 -0.17(-2.80%)
Jan 17, 2023 5.980 6.100 5.966 6.080 15,983 +0.09(+1.50%)
Jan 12, 2023 5.990 50 +0.09(+1.53%)
Jan 11, 2023 5.900 5.921 5.790 5.900 14,606 -0.11(-1.83%)
Jan 09, 2023 6.010 2 -0.15(-2.44%)
Jan 06, 2023 5.750 6.160 5.750 6.160 12,842 +0.23(+3.83%)
Jan 04, 2023 5.933 24 +0.28(+5.00%)
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.