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 )

6.430 -0.110 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jan 03, 2023 5.550 5.650 5.550 5.650 5,534 +0.08(+1.53%)
Dec 29, 2022 5.565 50 +0.00(+0.01%)
Dec 28, 2022 5.582 5.582 5.560 5.565 1,091 -0.03(-0.50%)
Dec 27, 2022 5.550 5.710 5.550 5.593 14,029 +0.04(+0.77%)
Dec 23, 2022 5.710 5.710 5.550 5.550 1,208 -0.16(-2.80%)
Dec 22, 2022 5.710 5.945 5.710 5.710 1,000 -0.00(-0.00%)
Dec 21, 2022 5.905 5.905 5.710 5.710 553 -0.04(-0.68%)
Dec 20, 2022 5.740 5.945 5.710 5.749 7,616 +0.02(+0.43%)
Dec 19, 2022 5.930 5.970 5.710 5.725 24,531 -0.20(-3.30%)
Dec 16, 2022 5.960 5.960 5.900 5.920 8,184 -0.01(-0.17%)
Dec 15, 2022 5.914 5.987 5.900 5.930 5,785 -0.05(-0.84%)
Dec 14, 2022 6.000 6.050 5.900 5.980 10,205 +0.07(+1.20%)
Dec 13, 2022 6.000 6.000 5.800 5.909 2,460 -0.01(-0.19%)
Dec 12, 2022 5.920 5.920 5.920 5.920 799 -0.03(-0.51%)
Dec 09, 2022 6.080 6.080 5.950 5.950 2,578 +0.05(+0.85%)
Dec 08, 2022 5.900 6.000 5.867 5.900 5,807 +0.15(+2.61%)
Dec 07, 2022 5.914 6.044 5.750 5.750 2,395 +0.13(+2.28%)
Dec 06, 2022 5.622 5.622 5.622 5.622 746 -0.28(-4.72%)
Dec 05, 2022 5.750 5.900 5.750 5.900 2,534 -0.06(-1.01%)
Dec 02, 2022 5.930 5.960 5.819 5.960 1,629 +0.26(+4.53%)
Dec 01, 2022 5.685 5.800 5.680 5.702 6,527 -0.01(-0.15%)
Nov 30, 2022 5.660 6.010 5.621 5.710 12,525 +0.00(+0.00%)
Nov 29, 2022 5.620 6.350 5.605 5.710 20,105 +0.00(+0.00%)
Nov 28, 2022 5.710 5.750 5.710 5.710 7,707 -0.00(-0.03%)
Nov 25, 2022 5.750 5.750 5.712 5.712 2,175 +0.03(+0.55%)
Nov 23, 2022 5.810 5.810 5.661 5.680 2,489 -0.02(-0.35%)
Nov 22, 2022 5.900 5.900 5.700 5.700 5,871 -0.16(-2.73%)
Nov 21, 2022 5.740 5.955 5.620 5.860 14,684 +0.03(+0.51%)
Nov 18, 2022 5.680 6.070 5.610 5.830 44,916 -0.25(-4.11%)
Nov 17, 2022 5.750 6.540 5.410 6.080 175,524 -0.18(-2.88%)
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.