Skip to main content

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

5.700 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 5.890 6.080 5.890 6.071 1,990 +0.02(+0.35%)
Jan 31, 2024 6.000 6.050 6.000 6.050 2,571 +0.00(+0.00%)
Jan 30, 2024 6.000 6.050 6.000 6.050 860 +0.05(+0.83%)
Jan 29, 2024 6.050 6.050 6.000 6.000 2,929 -0.15(-2.44%)
Jan 26, 2024 6.180 6.180 6.150 6.150 694 +0.00(+0.00%)
Jan 25, 2024 6.050 6.150 6.050 6.150 4,221 +0.10(+1.65%)
Jan 24, 2024 6.220 6.220 6.050 6.050 4,940 -0.05(-0.82%)
Jan 23, 2024 6.100 6.165 5.925 6.100 8,665 +0.10(+1.67%)
Jan 22, 2024 6.030 6.050 5.925 6.000 2,894 -0.08(-1.32%)
Jan 18, 2024 6.080 78 +0.10(+1.67%)
Jan 17, 2024 5.980 5.980 5.980 5.980 128 -0.04(-0.66%)
Jan 12, 2024 6.020 76 +0.02(+0.33%)
Jan 11, 2024 5.840 6.000 5.840 6.000 3,071 +0.00(+0.00%)
Jan 10, 2024 6.200 6.200 5.935 6.000 9,783 -0.25(-4.00%)
Jan 09, 2024 6.250 6.250 6.250 6.250 132 +0.00(+0.00%)
Jan 05, 2024 6.250 67 +0.22(+3.65%)
Jan 04, 2024 6.000 6.030 5.990 6.030 3,853 -0.12(-1.95%)
Jan 03, 2024 6.150 6.150 6.150 6.150 696 -0.03(-0.49%)
Jan 02, 2024 6.180 6.180 6.180 6.180 173 +0.16(+2.66%)
Dec 29, 2023 6.170 6.170 6.020 6.020 536 -0.01(-0.17%)
Dec 28, 2023 6.030 6.030 6.030 6.030 400 -0.15(-2.43%)
Dec 26, 2023 6.180 20 +0.12(+1.98%)
Dec 22, 2023 5.810 6.235 5.810 6.060 15,913 -0.11(-1.78%)
Dec 21, 2023 6.320 6.325 6.170 6.170 5,361 -0.05(-0.80%)
Dec 20, 2023 6.250 6.250 6.140 6.220 2,584 +0.22(+3.67%)
Dec 19, 2023 6.100 6.250 6.000 6.000 5,153 -0.05(-0.83%)
Dec 18, 2023 6.120 6.120 6.050 6.050 2,810 -0.28(-4.42%)
Dec 15, 2023 6.050 6.400 6.030 6.330 35,984 +0.21(+3.43%)
Dec 14, 2023 6.250 6.367 6.120 6.120 6,188 -0.07(-1.13%)
Dec 13, 2023 6.450 6.490 6.190 6.190 3,777 -0.06(-0.96%)
Dec 12, 2023 6.190 6.490 6.190 6.250 1,690 -0.16(-2.50%)
Dec 11, 2023 6.380 6.490 6.380 6.410 15,336 +0.30(+4.91%)
Dec 08, 2023 6.400 6.400 6.110 6.110 1,222 -0.29(-4.53%)
Dec 07, 2023 6.280 6.490 6.190 6.400 22,143 +0.12(+1.91%)
Dec 06, 2023 6.000 6.280 6.000 6.280 4,667 +0.14(+2.28%)
Dec 05, 2023 6.140 6.140 6.140 6.140 1,181 +0.01(+0.16%)
Dec 04, 2023 6.150 6.230 5.960 6.130 8,994 +0.12(+2.00%)
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.