Skip to main content

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

6.402 +0.292 (+4.78%)
Streaming Delayed Price Updated: 9:49 AM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 6.050 6.115 5.860 6.010 7,960 +0.11(+1.86%)
Nov 30, 2023 6.117 6.163 5.890 5.900 4,276 -0.11(-1.83%)
Nov 29, 2023 6.150 6.150 6.010 6.010 3,325 -0.10(-1.64%)
Nov 27, 2023 6.110 105 +0.06(+0.99%)
Nov 22, 2023 6.050 324 +0.05(+0.83%)
Nov 21, 2023 6.150 6.250 6.000 6.000 5,924 -0.02(-0.33%)
Nov 20, 2023 6.070 6.240 6.000 6.020 14,268 +0.14(+2.38%)
Nov 17, 2023 6.000 6.110 5.880 5.880 2,086 -0.07(-1.18%)
Nov 16, 2023 6.100 6.100 5.920 5.950 6,617 -0.14(-2.30%)
Nov 15, 2023 5.920 6.219 5.920 6.090 3,922 +0.09(+1.50%)
Nov 14, 2023 6.260 6.460 5.990 6.000 20,980 +0.01(+0.17%)
Nov 13, 2023 5.880 6.140 5.880 5.990 5,461 -0.17(-2.76%)
Nov 10, 2023 5.770 6.160 5.750 6.160 7,889 +0.21(+3.53%)
Nov 09, 2023 5.767 5.950 5.767 5.950 895 +0.12(+2.06%)
Nov 08, 2023 5.800 5.830 5.800 5.830 3,158 -0.03(-0.51%)
Nov 07, 2023 5.961 5.961 5.830 5.860 579 -0.49(-7.72%)
Nov 03, 2023 6.350 275 +0.36(+6.01%)
Nov 02, 2023 5.808 5.990 5.764 5.990 4,465 +0.22(+3.81%)
Nov 01, 2023 5.550 5.800 5.550 5.770 670 -0.02(-0.35%)
Oct 30, 2023 5.790 149 +0.17(+3.02%)
Oct 27, 2023 5.600 5.650 5.600 5.620 1,155 -0.13(-2.26%)
Oct 26, 2023 5.625 5.795 5.600 5.750 1,555 +0.14(+2.50%)
Oct 25, 2023 5.810 5.810 5.600 5.610 2,409 -0.13(-2.26%)
Oct 24, 2023 5.800 6.000 5.740 5.740 3,538 -0.01(-0.17%)
Oct 23, 2023 6.050 6.105 5.750 5.750 9,506 -0.26(-4.33%)
Oct 20, 2023 6.010 6.020 6.000 6.010 3,385 -0.17(-2.75%)
Oct 19, 2023 6.100 6.220 6.050 6.180 10,259 +0.38(+6.55%)
Oct 18, 2023 6.020 6.140 5.750 5.800 4,367 +0.05(+0.87%)
Oct 17, 2023 5.910 5.970 5.750 5.750 4,888 -0.18(-3.04%)
Oct 16, 2023 5.930 5.930 5.930 5.930 1,672 -0.15(-2.49%)
Oct 13, 2023 6.010 6.110 5.960 6.082 3,556 -0.07(-1.11%)
Oct 12, 2023 6.130 6.150 5.990 6.150 7,568 +0.17(+2.84%)
Oct 11, 2023 5.980 5.980 5.980 5.980 235 -0.02(-0.33%)
Oct 10, 2023 6.000 6.000 6.000 6.000 584 -0.26(-4.15%)
Oct 09, 2023 6.000 6.260 6.000 6.260 850 -0.21(-3.23%)
Oct 06, 2023 5.920 6.490 5.910 6.469 13,003 +0.32(+5.19%)
Oct 05, 2023 6.180 6.180 6.150 6.150 1,336 +0.15(+2.50%)
Oct 04, 2023 6.000 6.000 6.000 6.000 892 -0.15(-2.44%)
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.