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 (%)
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%)
Sep 01, 2023 6.250 6.350 6.070 6.070 1,092 -0.17(-2.72%)
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%)
Jun 15, 2023 6.270 6.894 6.270 6.410 3,145 -0.10(-1.54%)
Jun 14, 2023 6.910 6.910 6.510 6.510 1,287 +0.00(+0.00%)
Jun 13, 2023 6.950 6.950 6.510 6.510 4,016 -0.43(-6.20%)
Jun 12, 2023 6.910 6.947 6.900 6.940 1,609 +0.37(+5.63%)
Jun 09, 2023 6.570 6.570 6.570 6.570 273 +0.02(+0.30%)
Jun 08, 2023 6.440 6.700 6.424 6.550 13,500 +0.05(+0.77%)
Jun 07, 2023 6.820 6.840 6.500 6.500 1,867 -0.17(-2.55%)
Jun 06, 2023 6.670 6.670 6.670 6.670 394 +0.17(+2.62%)
Jun 05, 2023 6.800 6.800 6.490 6.500 4,509 -0.38(-5.45%)
Jun 02, 2023 6.510 6.875 6.510 6.875 740 -0.03(-0.36%)
Jun 01, 2023 6.880 6.900 6.517 6.900 1,115 -0.09(-1.29%)
May 31, 2023 6.460 6.990 6.460 6.990 1,052 +0.25(+3.71%)
May 30, 2023 6.460 6.740 6.460 6.740 1,329 +0.06(+0.90%)
May 26, 2023 6.500 6.750 6.425 6.680 8,050 +0.55(+8.97%)
May 25, 2023 6.130 6.130 6.130 6.130 377 +0.03(+0.49%)
May 24, 2023 6.100 6.100 6.100 6.100 443 +0.02(+0.33%)
May 23, 2023 6.080 6.080 6.080 6.080 225 +0.00(+0.00%)
May 22, 2023 5.840 6.500 5.840 6.080 8,126 +0.03(+0.50%)
May 19, 2023 6.040 6.200 5.984 6.050 9,298 -0.22(-3.51%)
May 18, 2023 6.270 6.270 6.270 6.270 300 -0.14(-2.21%)
May 17, 2023 6.190 6.500 6.190 6.412 2,919 +0.21(+3.42%)
May 16, 2023 5.860 6.300 5.860 6.200 3,893 -0.30(-4.61%)
May 15, 2023 6.390 6.500 6.301 6.500 10,343 +0.40(+6.55%)
May 12, 2023 6.180 6.189 6.010 6.101 1,223 -0.07(-1.11%)
May 11, 2023 6.169 6.169 6.169 6.169 1,771 -0.03(-0.50%)
May 10, 2023 6.210 6.210 6.200 6.200 1,971 +0.13(+2.14%)
May 08, 2023 6.070 112 -0.30(-4.71%)
May 05, 2023 6.130 6.400 6.130 6.370 4,981 +0.22(+3.58%)
May 04, 2023 6.275 6.275 6.060 6.150 3,800 -0.10(-1.60%)
May 03, 2023 6.160 6.390 6.160 6.250 1,649 +0.10(+1.63%)
May 02, 2023 6.118 6.380 6.118 6.150 2,619 -0.05(-0.81%)
May 01, 2023 6.180 6.270 6.180 6.200 4,908 -0.10(-1.59%)
Apr 28, 2023 6.209 6.300 6.209 6.300 4,494 -0.05(-0.79%)
Apr 27, 2023 6.200 6.360 6.200 6.350 1,118 +0.09(+1.39%)
Apr 26, 2023 6.323 6.323 6.263 6.263 2,101 -0.12(-1.84%)
Apr 25, 2023 6.330 6.380 6.330 6.380 603 -0.02(-0.31%)
Apr 24, 2023 6.400 6.400 6.400 6.400 583 +0.00(+0.00%)
Apr 21, 2023 6.600 6.600 6.400 6.400 1,197 -0.15(-2.29%)
Apr 20, 2023 6.435 6.550 6.425 6.550 2,788 -0.02(-0.33%)
Apr 19, 2023 6.780 6.780 6.290 6.572 9,460 +0.04(+0.60%)
Apr 18, 2023 6.790 6.790 6.361 6.532 1,175 -0.09(-1.33%)
Apr 17, 2023 6.520 6.760 6.520 6.620 3,075 +0.07(+1.07%)
Apr 14, 2023 6.250 6.601 6.250 6.550 2,845 +0.25(+3.97%)
Apr 13, 2023 6.250 6.300 6.250 6.300 2,670 +0.05(+0.80%)
Apr 12, 2023 6.353 6.600 6.161 6.250 8,162 -0.41(-6.16%)
Apr 11, 2023 6.660 6.705 6.660 6.660 1,039 +0.00(+0.00%)
Apr 10, 2023 6.750 6.750 6.540 6.660 1,116 -0.08(-1.19%)
Apr 06, 2023 6.790 6.795 6.740 6.740 917 -0.05(-0.74%)
Apr 05, 2023 6.150 6.790 6.150 6.790 3,128 +0.42(+6.59%)
Apr 04, 2023 6.400 6.400 6.300 6.370 2,130 -0.03(-0.47%)
Apr 03, 2023 6.450 6.760 6.400 6.400 5,296 -0.39(-5.74%)
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%)
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.