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 )

6.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2023 6.250 6.365 6.240 6.240 11,469 +0.14(+2.30%)
Aug 30, 2023 6.100 6.100 6.100 6.100 829 -0.03(-0.44%)
Aug 29, 2023 6.010 6.250 6.010 6.127 3,406 +0.01(+0.11%)
Aug 28, 2023 6.050 6.120 6.020 6.120 2,002 +0.02(+0.33%)
Aug 24, 2023 6.100 15 -0.09(-1.46%)
Aug 23, 2023 5.910 6.250 5.910 6.190 7,398 +0.26(+4.38%)
Aug 22, 2023 5.930 5.930 5.930 5.930 297 -0.05(-0.86%)
Aug 21, 2023 5.810 6.052 5.810 5.982 8,207 -0.12(-1.94%)
Aug 18, 2023 6.000 6.100 6.000 6.100 15,187 +0.10(+1.67%)
Aug 17, 2023 6.000 6.000 6.000 6.000 847 -0.25(-4.00%)
Aug 16, 2023 6.050 6.275 6.050 6.250 5,141 +0.21(+3.41%)
Aug 15, 2023 6.044 6.044 6.044 6.044 272 +0.11(+1.78%)
Aug 14, 2023 5.938 5.938 5.938 5.938 2,397 -0.21(-3.38%)
Aug 11, 2023 6.080 6.146 5.965 6.146 3,657 +0.15(+2.43%)
Aug 10, 2023 5.918 6.000 5.868 6.000 1,108 -0.03(-0.50%)
Aug 09, 2023 6.050 6.230 6.030 6.030 1,380 +0.04(+0.67%)
Aug 08, 2023 5.850 6.011 5.800 5.990 1,330 -0.06(-0.99%)
Aug 07, 2023 5.990 6.050 5.990 6.050 1,399 -0.18(-2.89%)
Aug 03, 2023 6.230 78 +0.01(+0.16%)
Jul 28, 2023 6.220 162 +0.15(+2.56%)
Jul 25, 2023 6.065 30 -0.08(-1.38%)
Jul 24, 2023 5.980 6.220 5.980 6.150 4,267 +0.24(+4.06%)
Jul 21, 2023 5.850 6.090 5.850 5.910 19,921 -0.02(-0.34%)
Jul 20, 2023 5.962 5.976 5.930 5.930 4,501 +0.00(+0.00%)
Jul 19, 2023 6.000 6.000 5.930 5.930 675 -0.07(-1.17%)
Jul 18, 2023 5.997 6.000 5.997 6.000 3,394 +0.01(+0.17%)
Jul 17, 2023 6.000 6.020 5.980 5.990 11,796 +0.14(+2.39%)
Jul 14, 2023 5.970 5.980 5.750 5.850 5,155 -0.10(-1.68%)
Jul 13, 2023 6.000 6.000 5.950 5.950 984 -0.05(-0.83%)
Jul 12, 2023 6.000 6.000 6.000 6.000 135 +0.10(+1.69%)
Jul 10, 2023 5.900 154 -0.03(-0.51%)
Jul 07, 2023 5.910 6.000 5.900 5.930 2,262 -0.07(-1.17%)
Jul 06, 2023 6.000 6.170 5.990 6.000 1,760 -0.05(-0.83%)
Jul 05, 2023 6.050 6.050 6.000 6.050 21,535 -0.05(-0.82%)
Jul 03, 2023 6.150 6.175 6.080 6.100 4,428 -0.05(-0.81%)
Jun 30, 2023 6.150 6.150 6.150 6.150 795 +0.00(+0.00%)
Jun 29, 2023 6.100 6.150 6.100 6.150 1,667 +0.05(+0.82%)
Jun 28, 2023 6.080 6.100 6.080 6.100 984 -0.14(-2.24%)
Jun 27, 2023 6.100 6.240 6.070 6.240 3,987 +0.07(+1.05%)
Jun 26, 2023 6.175 6.175 6.175 6.175 2,023 -0.11(-1.67%)
Jun 23, 2023 6.200 6.280 6.050 6.280 14,668 +0.12(+1.95%)
Jun 22, 2023 6.250 6.250 6.100 6.160 25,717 -0.22(-3.45%)
Jun 21, 2023 6.190 6.787 6.190 6.380 3,747 +0.14(+2.24%)
Jun 20, 2023 6.680 6.680 6.100 6.240 507 -0.45(-6.73%)
Jun 16, 2023 6.630 6.700 6.470 6.690 3,387 +0.28(+4.37%)
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.