Skip to main content

Precision Optics Corporation, Inc. - Common stock (NQ: POCI )

6.559 -0.030 (-0.46%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 6.430 6.590 6.430 6.590 1,715 -0.02(-0.30%)
May 22, 2024 6.430 6.630 6.430 6.610 1,459 -0.00(-0.04%)
May 21, 2024 6.820 6.850 6.613 6.613 2,218 +0.08(+1.26%)
May 20, 2024 6.560 6.855 6.530 6.530 32,768 +0.11(+1.71%)
May 17, 2024 6.440 6.535 6.400 6.420 2,411 -0.17(-2.58%)
May 16, 2024 6.400 6.590 6.400 6.590 826 -0.06(-0.90%)
May 15, 2024 6.220 6.720 6.220 6.650 23,839 +0.52(+8.48%)
May 14, 2024 6.130 6.130 6.130 6.130 310 -0.03(-0.49%)
May 13, 2024 6.160 6.160 6.160 6.160 301 +0.09(+1.48%)
May 10, 2024 6.070 6.300 6.070 6.070 10,667 -0.01(-0.16%)
May 09, 2024 5.750 6.250 5.750 6.080 63,288 +0.36(+6.37%)
May 08, 2024 5.600 5.716 5.600 5.716 2,659 +0.08(+1.34%)
May 07, 2024 5.650 5.732 5.640 5.640 5,883 -0.01(-0.18%)
May 06, 2024 5.550 5.740 5.500 5.650 22,753 +0.24(+4.44%)
May 03, 2024 5.410 5.410 5.410 5.410 132 -0.14(-2.52%)
May 02, 2024 5.610 5.610 5.550 5.550 695 -0.10(-1.77%)
May 01, 2024 5.713 5.713 5.650 5.650 1,610 +0.05(+0.89%)
Apr 30, 2024 5.740 5.740 5.600 5.600 1,885 +0.00(+0.00%)
Apr 29, 2024 5.740 5.740 5.600 5.600 3,921 +0.00(+0.00%)
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%)
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.