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 )

6.560 +0.140 (+2.18%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 20, 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%)
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.