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 )

4.910 -0.080 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 5.100 5.100 4.750 5.100 1,967 -0.04(-0.78%)
Jan 31, 2025 5.100 5.190 5.100 5.140 7,481 +0.02(+0.48%)
Jan 30, 2025 5.000 5.190 4.940 5.116 9,714 +0.12(+2.31%)
Jan 29, 2025 5.060 5.141 5.000 5.000 4,182 -0.10(-1.96%)
Jan 28, 2025 5.100 5.139 5.050 5.100 13,927 +0.10(+2.00%)
Jan 27, 2025 4.970 5.000 4.970 5.000 474 -0.10(-1.96%)
Jan 24, 2025 5.000 5.140 5.000 5.100 5,778 -0.04(-0.78%)
Jan 23, 2025 5.110 5.140 5.050 5.140 11,801 +0.13(+2.59%)
Jan 22, 2025 4.890 5.190 4.890 5.010 7,941 -0.02(-0.40%)
Jan 21, 2025 5.030 5.030 5.030 5.030 314 +0.14(+2.86%)
Jan 17, 2025 4.890 4.950 4.845 4.890 9,143 +0.00(+0.00%)
Jan 16, 2025 4.800 4.900 4.800 4.890 5,758 +0.00(+0.00%)
Jan 15, 2025 4.850 4.900 4.720 4.890 31,541 +0.13(+2.73%)
Jan 14, 2025 4.900 4.900 4.650 4.760 5,606 -0.12(-2.51%)
Jan 13, 2025 4.620 4.883 4.620 4.883 2,640 +0.08(+1.72%)
Jan 10, 2025 4.830 4.830 4.760 4.800 24,925 -0.06(-1.23%)
Jan 08, 2025 4.826 4.860 4.826 4.860 706 -0.06(-1.22%)
Jan 07, 2025 4.860 5.000 4.660 4.920 7,525 -0.17(-3.25%)
Jan 06, 2025 5.000 5.300 4.835 5.085 29,327 +0.29(+5.94%)
Jan 03, 2025 4.970 5.040 4.800 4.800 6,628 -0.21(-4.19%)
Jan 02, 2025 5.012 5.115 5.010 5.010 12,803 +0.19(+3.94%)
Dec 31, 2024 4.820 0 -0.11(-2.15%)
Dec 30, 2024 5.075 5.078 4.800 4.926 14,674 -0.08(-1.68%)
Dec 27, 2024 5.000 5.060 4.700 5.010 9,176 -0.14(-2.72%)
Dec 26, 2024 4.735 5.150 4.463 5.150 31,355 +0.05(+0.98%)
Dec 24, 2024 5.100 5.100 5.100 5.100 264 +0.10(+2.00%)
Dec 23, 2024 5.000 5.225 4.820 5.000 8,959 -0.21(-4.03%)
Dec 20, 2024 5.070 5.220 5.070 5.210 2,919 +0.05(+1.07%)
Dec 19, 2024 5.070 5.280 5.070 5.155 3,544 +0.15(+2.89%)
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%)
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.