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)

4.410 +0.160 (+3.76%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 30, 2025 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 (%)
Apr 29, 2025 3.982 4.420 3.982 4.250 26,403 +0.02(+0.47%)
Apr 28, 2025 4.440 4.440 4.120 4.230 63,034 -0.06(-1.40%)
Apr 25, 2025 4.370 4.370 4.190 4.290 16,602 +0.04(+0.94%)
Apr 24, 2025 4.200 4.310 4.100 4.250 41,569 +0.10(+2.41%)
Apr 23, 2025 4.100 4.280 4.100 4.150 12,658 +0.15(+3.75%)
Apr 22, 2025 3.954 4.000 3.954 4.000 12,928 +0.01(+0.28%)
Apr 21, 2025 3.908 3.995 3.807 3.989 10,239 +0.04(+0.99%)
Apr 17, 2025 3.997 3.997 3.950 3.950 2,952 -0.05(-1.25%)
Apr 16, 2025 3.945 4.000 3.945 4.000 21,669 +0.03(+0.76%)
Apr 15, 2025 3.980 4.050 3.900 3.970 6,957 -0.07(-1.77%)
Apr 14, 2025 4.060 4.280 4.041 4.041 7,268 +0.12(+3.12%)
Apr 11, 2025 4.000 4.000 3.850 3.919 7,891 +0.02(+0.49%)
Apr 10, 2025 4.270 4.270 3.900 3.900 10,824 -0.30(-7.14%)
Apr 09, 2025 4.063 4.200 4.063 4.200 4,502 -0.04(-0.94%)
Apr 08, 2025 4.428 4.469 4.240 4.240 3,367 +0.14(+3.41%)
Apr 07, 2025 3.782 4.200 3.766 4.100 15,495 -0.10(-2.38%)
Apr 04, 2025 4.200 4.691 4.000 4.200 5,808 +0.17(+4.22%)
Apr 03, 2025 4.100 4.447 3.960 4.030 36,251 -0.02(-0.49%)
Apr 02, 2025 3.900 4.350 3.900 4.050 21,474 +0.15(+3.85%)
Apr 01, 2025 4.120 4.150 3.900 3.900 25,394 -0.25(-6.02%)
Mar 31, 2025 4.175 4.175 4.010 4.150 6,235 +0.02(+0.48%)
Mar 28, 2025 4.400 4.400 4.110 4.130 13,548 -0.27(-6.08%)
Mar 27, 2025 4.450 4.550 4.300 4.397 15,172 -0.00(-0.06%)
Mar 26, 2025 4.550 4.650 4.400 4.400 3,914 +0.00(+0.00%)
Mar 25, 2025 4.600 4.600 4.400 4.400 6,528 -0.02(-0.45%)
Mar 24, 2025 4.750 4.750 4.420 4.420 14,915 -0.31(-6.55%)
Mar 21, 2025 4.660 4.750 4.620 4.730 4,358 +0.20(+4.42%)
Mar 20, 2025 4.500 4.740 4.430 4.530 34,680 -0.18(-3.82%)
Mar 19, 2025 4.650 4.710 4.400 4.710 3,547 +0.20(+4.43%)
Mar 18, 2025 4.500 4.650 4.410 4.510 12,068 -0.02(-0.44%)
Mar 17, 2025 4.580 4.618 4.430 4.530 13,874 +0.03(+0.67%)
Mar 14, 2025 4.500 4.575 4.410 4.500 17,221 -0.19(-4.05%)
Mar 13, 2025 4.600 4.720 4.410 4.690 13,881 +0.26(+5.87%)
Mar 12, 2025 4.650 4.701 4.410 4.430 10,335 -0.09(-1.99%)
Mar 11, 2025 4.630 4.700 4.520 4.520 3,722 +0.01(+0.22%)
Mar 10, 2025 4.750 4.790 4.419 4.510 9,348 -0.19(-4.04%)
Mar 07, 2025 4.690 4.890 4.545 4.700 17,892 +0.00(+0.00%)
Mar 06, 2025 4.560 4.930 4.560 4.700 19,291 +0.19(+4.21%)
Mar 05, 2025 4.690 5.040 4.500 4.510 13,208 -0.19(-4.04%)
Mar 04, 2025 4.300 4.910 4.300 4.700 59,039 +0.20(+4.44%)
Mar 03, 2025 4.630 4.810 4.490 4.500 5,838 -0.08(-1.75%)
Feb 28, 2025 4.310 4.640 4.310 4.580 18,251 +0.23(+5.29%)
Feb 27, 2025 4.268 4.520 4.268 4.350 8,653 +0.13(+3.08%)
Feb 26, 2025 4.130 4.250 4.000 4.220 14,913 +0.01(+0.24%)
Feb 25, 2025 4.430 4.600 4.140 4.210 4,110 -0.15(-3.44%)
Feb 24, 2025 4.290 4.790 4.197 4.360 45,820 +0.15(+3.56%)
Feb 21, 2025 4.475 4.549 4.210 4.210 18,818 -0.34(-7.47%)
Feb 20, 2025 4.380 4.745 4.270 4.550 12,848 -0.19(-3.91%)
Feb 19, 2025 4.775 4.775 4.658 4.735 3,916 -0.03(-0.73%)
Feb 18, 2025 4.910 4.910 4.770 4.770 4,437 -0.14(-2.85%)
Feb 14, 2025 4.750 5.040 4.750 4.910 12,960 -0.08(-1.60%)
Feb 13, 2025 4.918 4.990 4.918 4.990 2,206 +0.04(+0.81%)
Feb 12, 2025 4.809 4.990 4.809 4.950 4,433 +0.01(+0.11%)
Feb 11, 2025 5.070 5.070 4.750 4.945 5,313 -0.05(-0.91%)
Feb 10, 2025 5.002 5.200 4.946 4.990 16,143 -0.16(-3.11%)
Feb 07, 2025 4.810 5.250 4.810 5.150 3,327 +0.09(+1.78%)
Feb 06, 2025 5.170 5.280 5.060 5.060 14,085 -0.04(-0.78%)
Feb 05, 2025 5.050 5.280 5.048 5.100 9,483 -0.01(-0.20%)
Feb 04, 2025 5.000 5.134 5.000 5.110 872 +0.01(+0.20%)
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 Of Service.