Skip to main content

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

4.290 +0.290 (+7.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 3.930 4.290 3.930 4.290 4,314 +0.29(+7.25%)
Oct 10, 2024 4.425 4.425 3.795 4.000 75,212 -0.50(-11.11%)
Oct 09, 2024 4.510 4.760 4.310 4.500 29,915 +0.00(+0.00%)
Oct 08, 2024 4.500 4.530 4.490 4.500 5,453 +0.00(+0.00%)
Oct 07, 2024 4.680 4.750 4.400 4.500 53,466 -0.28(-5.76%)
Oct 04, 2024 4.920 4.929 4.750 4.775 13,996 -0.31(-6.19%)
Oct 03, 2024 5.000 5.150 4.900 5.090 13,282 +0.09(+1.80%)
Oct 02, 2024 5.070 5.150 4.901 5.000 5,150 -0.19(-3.66%)
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.