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 (%)
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%)
Oct 02, 2023 6.150 20 +0.20(+3.36%)
Sep 29, 2023 5.705 5.999 5.705 5.950 16,588 -0.05(-0.83%)
Sep 28, 2023 6.000 6.000 6.000 6.000 2,245 +0.00(+0.00%)
Sep 26, 2023 6.000 232 +0.55(+10.09%)
Sep 25, 2023 5.700 5.800 5.450 5.450 5,224 -0.64(-10.51%)
Sep 22, 2023 5.960 6.090 5.860 6.090 4,516 -0.01(-0.16%)
Sep 21, 2023 5.830 6.100 5.830 6.100 734 +0.23(+3.92%)
Sep 20, 2023 5.870 5.870 5.870 5.870 353 -0.06(-1.01%)
Sep 19, 2023 6.000 6.010 5.930 5.930 4,095 -0.12(-1.98%)
Sep 18, 2023 5.900 6.110 5.890 6.050 10,038 +0.12(+2.02%)
Sep 15, 2023 6.000 6.250 5.910 5.930 6,614 +0.03(+0.51%)
Sep 14, 2023 6.140 6.240 5.880 5.900 7,523 -0.01(-0.17%)
Sep 13, 2023 6.120 6.120 5.910 5.910 1,251 -0.14(-2.31%)
Sep 12, 2023 6.000 6.130 5.960 6.050 4,391 +0.10(+1.68%)
Sep 11, 2023 6.140 6.140 5.810 5.950 1,526 -0.26(-4.17%)
Sep 08, 2023 6.310 6.310 6.209 6.209 2,118 -0.04(-0.66%)
Sep 06, 2023 6.250 444 +0.00(+0.00%)
Sep 05, 2023 6.250 6.250 6.250 6.250 498 +0.18(+2.97%)
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.