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 )

5.600 -0.070 (-1.23%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 5.600 5.646 5.481 5.600 5,024 -0.07(-1.23%)
Apr 25, 2024 5.570 5.670 5.550 5.670 5,684 +0.10(+1.89%)
Apr 24, 2024 5.550 5.580 5.540 5.565 2,288 +0.03(+0.45%)
Apr 23, 2024 5.550 5.550 5.500 5.540 4,581 +0.04(+0.73%)
Apr 22, 2024 5.455 5.540 5.455 5.500 4,769 -0.00(-0.02%)
Apr 19, 2024 5.405 5.501 5.405 5.501 2,423 +0.00(+0.02%)
Apr 18, 2024 5.540 5.549 5.410 5.500 7,810 -0.01(-0.19%)
Apr 17, 2024 5.522 5.540 5.511 5.511 2,013 +0.05(+0.92%)
Apr 12, 2024 5.460 31 +0.10(+1.87%)
Apr 11, 2024 5.380 5.399 5.345 5.360 7,327 -0.17(-3.14%)
Apr 09, 2024 5.534 64 -0.03(-0.56%)
Apr 08, 2024 5.430 5.693 5.400 5.565 4,146 -0.04(-0.67%)
Apr 05, 2024 5.535 5.603 5.515 5.603 2,088 -0.09(-1.54%)
Apr 04, 2024 5.595 5.720 5.595 5.690 2,624 -0.02(-0.35%)
Apr 03, 2024 5.434 5.710 5.350 5.710 4,066 -0.01(-0.17%)
Apr 02, 2024 5.720 5.720 5.120 5.720 22,702 +0.00(+0.00%)
Apr 01, 2024 5.380 5.720 5.380 5.720 4,019 +0.17(+3.06%)
Mar 28, 2024 5.726 5.726 5.550 5.550 3,990 +0.02(+0.36%)
Mar 27, 2024 5.930 5.940 5.530 5.530 7,091 -0.34(-5.86%)
Mar 26, 2024 5.990 6.000 5.760 5.874 13,072 -0.03(-0.44%)
Mar 25, 2024 5.960 5.960 5.900 5.900 591 -0.05(-0.84%)
Mar 22, 2024 5.550 5.950 5.550 5.950 1,168 +0.34(+6.06%)
Mar 21, 2024 5.795 5.795 5.600 5.610 13,727 -0.36(-6.03%)
Mar 20, 2024 5.512 5.970 5.512 5.970 2,713 +0.31(+5.48%)
Mar 19, 2024 5.580 5.980 5.570 5.660 7,770 +0.08(+1.43%)
Mar 18, 2024 5.990 5.990 5.580 5.580 5,714 -0.29(-4.94%)
Mar 15, 2024 5.986 5.986 5.720 5.870 1,576 +0.13(+2.26%)
Mar 14, 2024 5.740 5.750 5.572 5.740 5,596 +0.11(+1.95%)
Mar 13, 2024 5.714 5.935 5.630 5.630 3,636 +0.04(+0.72%)
Mar 12, 2024 5.645 5.673 5.500 5.590 6,743 -0.01(-0.18%)
Mar 11, 2024 5.510 5.600 5.500 5.600 12,605 -0.12(-2.10%)
Mar 08, 2024 5.640 5.730 5.550 5.720 10,770 +0.07(+1.24%)
Mar 07, 2024 5.700 5.700 5.500 5.650 3,681 -0.09(-1.57%)
Mar 06, 2024 5.489 5.750 5.461 5.740 29,184 +0.42(+7.89%)
Mar 05, 2024 5.383 5.383 5.320 5.320 1,338 -0.10(-1.85%)
Mar 04, 2024 5.400 5.458 5.400 5.420 1,453 +0.02(+0.37%)
Mar 01, 2024 5.520 5.530 5.400 5.400 2,207 +0.00(+0.00%)
Feb 29, 2024 5.500 5.514 5.400 5.400 4,182 +0.01(+0.19%)
Feb 28, 2024 5.550 5.550 5.316 5.390 17,745 -0.24(-4.19%)
Feb 27, 2024 5.740 5.740 5.470 5.626 7,687 -0.10(-1.72%)
Feb 26, 2024 5.750 5.750 5.710 5.725 3,795 -0.15(-2.59%)
Feb 23, 2024 5.759 5.880 5.759 5.877 3,969 +0.11(+1.85%)
Feb 22, 2024 5.790 5.810 5.770 5.770 11,215 +0.02(+0.35%)
Feb 21, 2024 5.750 5.750 5.710 5.750 1,616 +0.05(+0.88%)
Feb 20, 2024 5.770 5.850 5.650 5.700 3,771 -0.16(-2.73%)
Feb 16, 2024 5.870 5.950 5.860 5.860 10,569 -0.15(-2.50%)
Feb 15, 2024 6.000 6.091 5.965 6.010 4,118 -0.04(-0.66%)
Feb 14, 2024 6.090 6.100 6.045 6.050 2,349 +0.20(+3.42%)
Feb 13, 2024 6.050 6.100 5.850 5.850 3,823 -0.15(-2.50%)
Feb 12, 2024 6.000 6.000 6.000 6.000 651 -0.00(-0.03%)
Feb 09, 2024 6.000 6.002 6.000 6.002 1,639 +0.00(+0.03%)
Feb 08, 2024 6.100 6.100 5.942 6.000 4,978 -0.09(-1.48%)
Feb 07, 2024 6.100 6.100 6.000 6.090 406 +0.04(+0.66%)
Feb 06, 2024 6.110 6.110 6.050 6.050 2,515 +0.04(+0.58%)
Feb 05, 2024 6.150 6.150 6.000 6.015 10,474 -0.12(-1.88%)
Feb 02, 2024 5.970 6.220 5.970 6.130 3,679 +0.06(+0.97%)
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.