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 )

5.210 +0.050 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 5.070 5.220 5.070 5.210 2,919 -0.07(-1.33%)
Dec 19, 2024 5.070 5.280 5.070 5.280 641 +0.27(+5.39%)
Dec 18, 2024 5.115 5.249 5.010 5.010 4,525 +0.01(+0.20%)
Dec 17, 2024 5.300 5.300 5.000 5.000 7,877 -0.15(-2.91%)
Dec 16, 2024 5.100 5.200 4.920 5.150 25,111 +0.05(+0.98%)
Dec 13, 2024 5.290 5.290 5.080 5.100 665 -0.15(-2.76%)
Dec 12, 2024 5.340 5.340 5.245 5.245 1,543 +0.08(+1.65%)
Dec 11, 2024 5.340 5.481 5.160 5.160 5,076 -0.11(-2.09%)
Dec 10, 2024 5.130 5.400 5.130 5.270 46,935 +0.27(+5.40%)
Dec 09, 2024 5.010 5.050 4.830 5.000 3,662 -0.09(-1.77%)
Dec 06, 2024 4.970 5.090 4.863 5.090 14,416 +0.06(+1.19%)
Dec 05, 2024 4.880 5.100 4.880 5.030 8,762 +0.04(+0.80%)
Dec 04, 2024 5.050 5.176 4.898 4.990 8,782 +0.01(+0.20%)
Dec 03, 2024 5.010 5.100 4.880 4.980 12,749 +0.06(+1.12%)
Dec 02, 2024 4.850 4.925 4.850 4.925 1,252 +0.10(+2.18%)
Nov 29, 2024 4.840 5.015 4.810 4.820 16,654 -0.21(-4.17%)
Nov 27, 2024 5.110 5.150 5.030 5.030 3,438 -0.29(-5.45%)
Nov 26, 2024 5.110 5.340 5.030 5.320 13,567 +0.24(+4.72%)
Nov 25, 2024 5.180 5.380 5.030 5.080 15,179 -0.03(-0.59%)
Nov 22, 2024 5.046 5.180 5.046 5.110 1,845 +0.02(+0.39%)
Nov 21, 2024 5.200 5.380 5.048 5.090 11,794 -0.26(-4.86%)
Nov 20, 2024 5.400 5.400 5.000 5.350 33,854 +0.03(+0.56%)
Nov 19, 2024 4.915 5.340 4.839 5.320 25,039 +0.32(+6.40%)
Nov 18, 2024 5.300 5.326 4.755 5.000 19,944 -0.23(-4.40%)
Nov 15, 2024 4.920 5.273 4.452 5.230 20,970 +0.50(+10.57%)
Nov 14, 2024 4.900 5.350 4.490 4.730 32,772 -0.22(-4.52%)
Nov 13, 2024 4.970 4.970 4.379 4.954 2,623 +0.11(+2.36%)
Nov 12, 2024 4.730 4.890 4.420 4.840 20,092 +0.16(+3.42%)
Nov 11, 2024 5.040 5.350 4.650 4.680 23,712 -0.32(-6.40%)
Nov 08, 2024 4.620 5.000 4.620 5.000 31,439 +0.49(+10.86%)
Nov 07, 2024 4.740 4.990 4.510 4.510 14,595 -0.09(-1.96%)
Nov 06, 2024 4.300 4.600 4.214 4.600 15,543 +0.29(+6.73%)
Nov 05, 2024 4.240 4.350 4.240 4.310 3,347 +0.14(+3.36%)
Nov 04, 2024 4.210 4.240 4.135 4.170 6,334 +0.08(+1.96%)
Nov 01, 2024 3.925 4.210 3.800 4.090 39,220 +0.29(+7.63%)
Oct 31, 2024 3.760 3.800 3.470 3.800 45,991 +0.03(+0.80%)
Oct 30, 2024 3.850 3.850 3.770 3.770 2,892 -0.08(-2.08%)
Oct 29, 2024 3.910 4.040 3.850 3.850 15,527 -0.01(-0.26%)
Oct 28, 2024 3.950 3.950 3.850 3.860 10,217 -0.04(-1.03%)
Oct 25, 2024 4.070 4.070 3.900 3.900 8,248 -0.09(-2.26%)
Oct 24, 2024 4.000 4.000 3.950 3.990 7,537 -0.01(-0.25%)
Oct 23, 2024 4.186 4.186 3.990 4.000 15,743 -0.20(-4.76%)
Oct 22, 2024 4.190 4.200 4.190 4.200 433 +0.00(+0.00%)
Oct 21, 2024 4.290 4.300 4.200 4.200 3,455 -0.11(-2.55%)
Oct 18, 2024 4.260 4.400 4.260 4.310 4,296 -0.02(-0.35%)
Oct 17, 2024 4.310 4.371 4.250 4.325 3,304 -0.01(-0.35%)
Oct 16, 2024 4.295 4.350 4.235 4.340 5,036 +0.16(+3.83%)
Oct 15, 2024 4.290 4.290 4.150 4.180 7,658 -0.07(-1.65%)
Oct 14, 2024 4.261 4.431 4.240 4.250 9,919 -0.04(-0.93%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.