Precision Optics Corporation, Inc. (POCI)
NASDAQ: POCI · Real-Time Price · USD
4.600
+0.290 (6.73%)
Nov 6, 2024, 4:00 PM EST - Market closed
POCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 4.30 | 4.60 | 4.21 | 4.60 | 4.60 | 6.73% | 15,551 |
| Nov 5, 2024 | 4.24 | 4.35 | 4.24 | 4.31 | 4.31 | 3.36% | 3,347 |
| Nov 4, 2024 | 4.21 | 4.24 | 4.14 | 4.17 | 4.17 | 1.96% | 6,334 |
| Nov 1, 2024 | 3.93 | 4.21 | 3.80 | 4.09 | 4.09 | 7.63% | 39,220 |
| Oct 31, 2024 | 3.76 | 3.80 | 3.47 | 3.80 | 3.80 | 0.80% | 45,991 |
| Oct 30, 2024 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -2.08% | 3,085 |
| Oct 29, 2024 | 3.91 | 4.04 | 3.85 | 3.85 | 3.85 | -0.26% | 15,527 |
| Oct 28, 2024 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -1.03% | 10,217 |
| Oct 25, 2024 | 4.07 | 4.07 | 3.90 | 3.90 | 3.90 | -2.26% | 8,248 |
| Oct 24, 2024 | 4.00 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 7,537 |
| Oct 23, 2024 | 4.19 | 4.19 | 3.99 | 4.00 | 4.00 | -4.76% | 15,743 |
| Oct 22, 2024 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | - | 433 |
| Oct 21, 2024 | 4.29 | 4.30 | 4.20 | 4.20 | 4.20 | -2.55% | 3,455 |
| Oct 18, 2024 | 4.26 | 4.40 | 4.26 | 4.31 | 4.31 | -0.35% | 4,296 |
| Oct 17, 2024 | 4.31 | 4.37 | 4.25 | 4.33 | 4.33 | -0.35% | 3,304 |
| Oct 16, 2024 | 4.30 | 4.35 | 4.24 | 4.34 | 4.34 | 3.83% | 5,036 |
| Oct 15, 2024 | 4.29 | 4.29 | 4.15 | 4.18 | 4.18 | -1.65% | 7,658 |
| Oct 14, 2024 | 4.26 | 4.43 | 4.24 | 4.25 | 4.25 | -0.93% | 9,919 |
| Oct 11, 2024 | 3.93 | 4.29 | 3.93 | 4.29 | 4.29 | 7.25% | 4,314 |
| Oct 10, 2024 | 4.43 | 4.43 | 3.80 | 4.00 | 4.00 | -11.11% | 75,212 |
| Oct 9, 2024 | 4.51 | 4.76 | 4.31 | 4.50 | 4.50 | - | 29,915 |
| Oct 8, 2024 | 4.50 | 4.53 | 4.49 | 4.50 | 4.50 | - | 5,453 |
| Oct 7, 2024 | 4.68 | 4.75 | 4.40 | 4.50 | 4.50 | -5.76% | 53,466 |
| Oct 4, 2024 | 4.92 | 4.93 | 4.75 | 4.78 | 4.78 | -6.19% | 13,996 |
| Oct 3, 2024 | 5.00 | 5.15 | 4.90 | 5.09 | 5.09 | 1.80% | 13,282 |
| Oct 2, 2024 | 5.07 | 5.15 | 4.90 | 5.00 | 5.00 | -3.66% | 5,150 |
| Oct 1, 2024 | 5.40 | 5.40 | 4.81 | 5.19 | 5.19 | -6.99% | 40,155 |
| Sep 30, 2024 | 5.61 | 5.76 | 5.10 | 5.58 | 5.58 | -2.79% | 26,037 |
| Sep 27, 2024 | 6.30 | 6.30 | 5.46 | 5.74 | 5.74 | -6.51% | 17,563 |
| Sep 26, 2024 | 5.60 | 6.14 | 5.50 | 6.14 | 6.14 | 5.14% | 10,004 |
| Sep 25, 2024 | 5.84 | 5.87 | 5.84 | 5.84 | 5.84 | 0.17% | 1,933 |
| Sep 24, 2024 | 6.12 | 6.26 | 5.76 | 5.83 | 5.83 | 2.01% | 8,802 |
| Sep 23, 2024 | 5.73 | 5.93 | 5.41 | 5.72 | 5.72 | -7.82% | 30,553 |
| Sep 20, 2024 | 5.88 | 6.20 | 5.66 | 6.20 | 6.20 | 5.98% | 60,826 |
| Sep 19, 2024 | 6.00 | 6.00 | 5.73 | 5.85 | 5.85 | 0.86% | 3,325 |
| Sep 18, 2024 | 5.50 | 6.59 | 5.50 | 5.80 | 5.80 | 5.45% | 130,508 |
| Sep 17, 2024 | 5.75 | 5.98 | 5.50 | 5.50 | 5.50 | - | 29,460 |
| Sep 16, 2024 | 5.58 | 5.72 | 5.24 | 5.50 | 5.50 | 1.85% | 17,388 |
| Sep 13, 2024 | 5.43 | 5.78 | 5.20 | 5.40 | 5.40 | 2.86% | 10,092 |
| Sep 12, 2024 | 5.41 | 5.85 | 5.25 | 5.25 | 5.25 | -1.87% | 6,596 |
| Sep 11, 2024 | 5.55 | 5.89 | 5.35 | 5.35 | 5.35 | -2.01% | 9,430 |
| Sep 10, 2024 | 5.83 | 5.83 | 5.31 | 5.46 | 5.46 | -7.30% | 14,712 |
| Sep 9, 2024 | 5.51 | 5.89 | 5.37 | 5.89 | 5.89 | 7.48% | 32,307 |
| Sep 6, 2024 | 5.67 | 5.67 | 5.28 | 5.48 | 5.48 | -1.26% | 6,271 |
| Sep 5, 2024 | 5.11 | 5.69 | 5.11 | 5.55 | 5.55 | 4.72% | 9,295 |
| Sep 4, 2024 | 5.70 | 5.70 | 5.01 | 5.30 | 5.30 | -4.50% | 14,713 |
| Sep 3, 2024 | 5.26 | 5.56 | 5.24 | 5.55 | 5.55 | 5.71% | 41,180 |
| Aug 30, 2024 | 5.14 | 5.26 | 5.04 | 5.25 | 5.25 | 2.74% | 1,041 |
| Aug 29, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.85% | 767 |
| Aug 28, 2024 | 5.23 | 5.26 | 5.14 | 5.26 | 5.26 | 2.73% | 2,866 |
| Aug 27, 2024 | 5.25 | 5.25 | 4.92 | 5.12 | 5.12 | -0.58% | 3,230 |
| Aug 26, 2024 | 5.11 | 5.19 | 5.10 | 5.15 | 5.15 | -0.96% | 3,205 |
| Aug 23, 2024 | 5.26 | 5.26 | 5.13 | 5.20 | 5.20 | -0.88% | 1,606 |
| Aug 22, 2024 | 5.30 | 5.34 | 5.24 | 5.25 | 5.25 | 0.11% | 1,755 |
| Aug 21, 2024 | 5.25 | 5.30 | 5.24 | 5.24 | 5.24 | 1.75% | 16,657 |
| Aug 20, 2024 | 5.15 | 5.35 | 5.15 | 5.15 | 5.15 | 0.39% | 4,959 |
| Aug 19, 2024 | 5.32 | 5.33 | 5.13 | 5.13 | 5.13 | -0.58% | 6,276 |
| Aug 16, 2024 | 5.24 | 5.25 | 5.00 | 5.16 | 5.16 | -1.71% | 16,633 |
| Aug 15, 2024 | 5.30 | 5.41 | 5.25 | 5.25 | 5.25 | -0.94% | 45,471 |
| Aug 14, 2024 | 5.25 | 5.41 | 5.00 | 5.30 | 5.30 | -9.25% | 42,312 |
| Aug 13, 2024 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 2.46% | 630 |
| Aug 12, 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -0.18% | 1,438 |
| Aug 9, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 22 |
| Aug 8, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 65 |
| Aug 7, 2024 | 5.71 | 5.78 | 5.71 | 5.71 | 5.71 | -2.48% | 1,317 |
| Aug 6, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 6 |
| Aug 5, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 34 |
| Aug 2, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -5.03% | 443 |
| Aug 1, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 245 |
| Jul 31, 2024 | 5.82 | 6.25 | 5.82 | 6.17 | 6.17 | -1.36% | 2,895 |
| Jul 30, 2024 | 6.17 | 6.25 | 6.17 | 6.25 | 6.25 | -1.57% | 740 |
| Jul 29, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 31 |
| Jul 26, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 56 |
| Jul 25, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 141 |
| Jul 24, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 24 |
| Jul 23, 2024 | 6.04 | 6.35 | 6.04 | 6.35 | 6.35 | 4.96% | 1,293 |
| Jul 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.17% | 184 |
| Jul 19, 2024 | 6.01 | 6.01 | 5.98 | 5.98 | 5.98 | -0.66% | 334 |
| Jul 18, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | 215 |
| Jul 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 355 |
| Jul 16, 2024 | 6.55 | 6.55 | 6.00 | 6.00 | 6.00 | -3.07% | 1,341 |
| Jul 15, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | 47 |
| Jul 12, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 6.17% | 175 |
| Jul 11, 2024 | 5.97 | 5.97 | 5.83 | 5.83 | 5.83 | -3.64% | 390 |
| Jul 10, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 111 |
| Jul 9, 2024 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | -1.14% | 651 |
| Jul 8, 2024 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | -2.39% | 1,268 |
| Jul 5, 2024 | 6.03 | 6.27 | 5.75 | 6.27 | 6.27 | 0.64% | 994 |
| Jul 3, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 3 |
| Jul 2, 2024 | 6.24 | 6.40 | 6.23 | 6.23 | 6.23 | - | 4,298 |
| Jul 1, 2024 | 5.91 | 6.23 | 5.91 | 6.23 | 6.23 | 5.59% | 1,028 |
| Jun 28, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.94% | 161 |
| Jun 27, 2024 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | 2.44% | 631 |
| Jun 26, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 122 |
| Jun 25, 2024 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -4.40% | 4,164 |
| Jun 24, 2024 | 5.90 | 5.91 | 5.89 | 5.91 | 5.91 | 0.17% | 7,443 |
| Jun 21, 2024 | 5.91 | 5.91 | 5.88 | 5.90 | 5.90 | -0.67% | 8,001 |
| Jun 20, 2024 | 5.94 | 5.97 | 5.94 | 5.94 | 5.94 | 2.59% | 3,442 |
| Jun 18, 2024 | 6.05 | 6.05 | 5.79 | 5.79 | 5.79 | -4.69% | 9,135 |
| Jun 17, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 200 |