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 )

4.970 -0.220 (-4.24%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.400 5.400 4.810 5.190 40,155 -0.39(-6.99%)
Sep 30, 2024 5.610 5.760 5.100 5.580 26,036 -0.16(-2.79%)
Sep 27, 2024 6.300 6.300 5.460 5.740 17,563 -0.40(-6.51%)
Sep 26, 2024 5.600 6.140 5.500 6.140 10,004 +0.30(+5.14%)
Sep 25, 2024 5.840 5.870 5.840 5.840 1,933 +0.01(+0.17%)
Sep 24, 2024 6.115 6.260 5.762 5.830 8,802 +0.12(+2.01%)
Sep 23, 2024 5.730 5.930 5.410 5.715 30,553 -0.49(-7.82%)
Sep 20, 2024 5.880 6.200 5.660 6.200 60,826 +0.35(+5.98%)
Sep 19, 2024 6.000 6.000 5.730 5.850 3,325 +0.05(+0.86%)
Sep 18, 2024 5.500 6.590 5.500 5.800 130,508 +0.30(+5.45%)
Sep 17, 2024 5.750 5.975 5.500 5.500 29,460 +0.00(+0.00%)
Sep 16, 2024 5.580 5.715 5.240 5.500 17,388 +0.10(+1.85%)
Sep 13, 2024 5.425 5.782 5.200 5.400 10,092 +0.15(+2.86%)
Sep 12, 2024 5.410 5.850 5.250 5.250 6,596 -0.10(-1.87%)
Sep 11, 2024 5.550 5.890 5.350 5.350 9,430 -0.11(-2.01%)
Sep 10, 2024 5.825 5.825 5.310 5.460 14,712 -0.43(-7.30%)
Sep 09, 2024 5.510 5.890 5.370 5.890 32,307 +0.41(+7.48%)
Sep 06, 2024 5.670 5.670 5.275 5.480 6,271 -0.07(-1.26%)
Sep 05, 2024 5.110 5.688 5.110 5.550 9,295 +0.25(+4.72%)
Sep 04, 2024 5.700 5.700 5.011 5.300 14,713 -0.25(-4.50%)
Sep 03, 2024 5.260 5.562 5.240 5.550 41,180 +0.30(+5.71%)
Aug 30, 2024 5.140 5.260 5.040 5.250 1,041 +0.14(+2.74%)
Aug 29, 2024 5.110 5.110 5.110 5.110 767 -0.15(-2.85%)
Aug 28, 2024 5.230 5.260 5.135 5.260 2,866 +0.14(+2.73%)
Aug 27, 2024 5.250 5.250 4.920 5.120 3,230 -0.03(-0.58%)
Aug 26, 2024 5.110 5.190 5.100 5.150 3,205 -0.05(-0.96%)
Aug 23, 2024 5.260 5.260 5.130 5.200 1,606 -0.05(-0.88%)
Aug 22, 2024 5.295 5.342 5.240 5.246 1,755 +0.01(+0.12%)
Aug 21, 2024 5.250 5.300 5.240 5.240 16,657 +0.09(+1.75%)
Aug 20, 2024 5.150 5.350 5.150 5.150 4,959 +0.02(+0.39%)
Aug 19, 2024 5.318 5.330 5.129 5.130 6,276 -0.03(-0.58%)
Aug 16, 2024 5.240 5.250 5.000 5.160 16,633 -0.09(-1.71%)
Aug 15, 2024 5.300 5.414 5.250 5.250 45,471 -0.05(-0.94%)
Aug 14, 2024 5.250 5.410 5.000 5.300 42,312 -0.54(-9.25%)
Aug 13, 2024 5.800 5.840 5.800 5.840 630 +0.14(+2.46%)
Aug 12, 2024 5.500 5.700 5.500 5.700 1,438 -0.01(-0.18%)
Aug 07, 2024 5.710 22 -0.14(-2.47%)
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.