Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.200
+0.050 (1.20%)
Apr 24, 2025, 4:00 PM EDT - Market closed

POCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20254.204.314.104.254.252.41%41,569
Apr 23, 20254.104.284.104.154.153.75%12,658
Apr 22, 20253.954.003.954.004.000.28%12,928
Apr 21, 20253.914.003.813.993.990.99%10,239
Apr 17, 20254.004.003.953.953.95-1.25%2,952
Apr 16, 20253.954.003.954.004.000.76%21,669
Apr 15, 20253.984.053.903.973.97-1.76%6,957
Apr 14, 20254.064.284.044.044.043.11%7,268
Apr 11, 20254.004.003.853.923.920.49%7,891
Apr 10, 20254.274.273.903.903.90-7.14%10,824
Apr 9, 20254.064.204.064.204.20-0.94%4,502
Apr 8, 20254.434.474.244.244.243.41%3,367
Apr 7, 20253.784.203.774.104.10-2.38%15,495
Apr 4, 20254.204.694.004.204.204.22%5,808
Apr 3, 20254.104.453.964.034.03-0.49%36,251
Apr 2, 20253.904.353.904.054.053.85%21,474
Apr 1, 20254.124.153.903.903.90-6.02%25,394
Mar 31, 20254.184.184.014.154.150.48%6,235
Mar 28, 20254.404.404.114.134.13-6.09%13,548
Mar 27, 20254.454.554.304.404.40-0.05%15,172
Mar 26, 20254.554.654.404.404.40-3,914
Mar 25, 20254.604.604.404.404.40-0.45%6,528
Mar 24, 20254.754.754.424.424.42-6.55%14,915
Mar 21, 20254.664.754.624.734.734.42%4,358
Mar 20, 20254.504.744.434.534.53-3.82%34,680
Mar 19, 20254.654.714.404.714.714.43%3,547
Mar 18, 20254.504.654.414.514.51-0.44%12,068
Mar 17, 20254.584.624.434.534.530.67%13,874
Mar 14, 20254.504.584.414.504.50-4.05%17,221
Mar 13, 20254.604.724.414.694.695.87%13,881
Mar 12, 20254.654.704.414.434.43-1.99%10,335
Mar 11, 20254.634.704.524.524.520.22%3,722
Mar 10, 20254.754.794.424.514.51-4.04%9,348
Mar 7, 20254.694.894.554.704.70-17,892
Mar 6, 20254.564.934.564.704.704.21%19,291
Mar 5, 20254.695.044.504.514.51-4.04%13,208
Mar 4, 20254.304.914.304.704.704.44%59,039
Mar 3, 20254.634.814.494.504.50-1.75%5,838
Feb 28, 20254.314.644.314.584.585.29%18,251
Feb 27, 20254.274.524.274.354.353.08%8,653
Feb 26, 20254.134.254.004.224.220.24%14,913
Feb 25, 20254.434.604.144.214.21-3.44%4,110
Feb 24, 20254.294.794.204.364.363.56%39,476
Feb 21, 20254.484.554.214.214.21-7.47%18,818
Feb 20, 20254.384.754.274.554.55-3.91%12,848
Feb 19, 20254.784.784.664.744.74-0.73%3,916
Feb 18, 20254.914.914.774.774.77-2.85%4,437
Feb 14, 20254.755.044.754.914.91-1.60%12,960
Feb 13, 20254.924.994.924.994.990.81%2,206
Feb 12, 20254.814.994.814.954.950.10%4,433