Precision Optics Corporation Inc (POCI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 5.04201680672 | 4.76 | 5.14 | 4.76 | 2925 | 5.05457607 | CS |
| 4 | 0.02 | 0.401606425703 | 4.98 | 5.3 | 4.62 | 9795 | 4.92326693 | CS |
| 12 | 0.85 | 20.4819277108 | 4.15 | 5.4813 | 4.15 | 12304 | 5.00703449 | CS |
| 26 | -1.19 | -19.2245557351 | 6.19 | 6.59 | 3.47 | 13900 | 5.05599154 | CS |
| 52 | -1.15 | -18.6991869919 | 6.15 | 6.9 | 3.47 | 9370 | 5.27102969 | CS |
| 156 | -1.99 | -28.469241774 | 6.99 | 7.85 | 3.47 | 8568 | 5.7952523 | CS |
| 260 | -1.99 | -28.469241774 | 6.99 | 7.85 | 3.47 | 8568 | 5.7952523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 5 | -0.1 | -1.96 | 4.97 | 5.14 | 4.97 | 474 |
| 1737761700 | 5.1 | 0.09 | 1.80 | 5 | 5.14 | 5 | 5778 |
| 1737675300 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1737588900 | 5.01 | -0.02 | -0.40 | 5.04 | 5.1 | 4.9 | 5135 |
| 1737502500 | 5.03 | 0.14 | 2.86 | 4.76 | 5.03 | 4.76 | 313 |
| 1737156900 | 4.89 | 0 | 0.00 | 4.89 | 4.95 | 4.845 | 9143 |
| 1737070500 | 4.89 | 0 | 0.00 | 4.88 | 4.9 | 4.8 | 5758 |
| 1736984100 | 4.89 | 0.13 | 2.73 | 4.79 | 4.9 | 4.72 | 31541 |
| 1736897700 | 4.76 | -0.12 | -2.51 | 4.9 | 4.9 | 4.65 | 5606 |
| 1736811300 | 4.8825 | 0.08 | 1.72 | 4.7 | 4.8825 | 4.62 | 2640 |
| 1736552100 | 4.8 | -0.06 | -1.23 | 4.85 | 4.89 | 4.76 | 24925 |
| 1736379300 | 4.86 | -0.06 | -1.22 | 4.8259999 | 4.96 | 4.8259999 | 706 |
| 1736292900 | 4.92 | -0.17 | -3.25 | 5.0599999 | 5.0599999 | 4.66 | 7525 |
| 1736206500 | 5.0852 | 0.29 | 5.94 | 4.93 | 5.3 | 4.835 | 29327 |
| 1735947300 | 4.8 | -0.21 | -4.19 | 4.97 | 5.04 | 4.8 | 6628 |
| 1735860900 | 5.01 | 0.19 | 3.94 | 4.84 | 5.115 | 4.84 | 12803 |
| 1735688100 | 4.82 | -0.11 | -2.15 | 4.98 | 5.05 | 4.76 | 8417 |
| 1735601700 | 4.9259 | -0.08 | -1.68 | 5 | 5.0784 | 4.8 | 14374 |
| 1735342500 | 5.01 | -0.14 | -2.72 | 5 | 5.0599999 | 4.7 | 9176 |
| 1735256100 | 5.15 | 0.05 | 0.98 | 5.22 | 5.22 | 4.4626 | 31355 |
| 1735077840 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5.1 | 264 |
| 1734996900 | 5 | -0.21 | -4.03 | 5.09 | 5.2251 | 4.82 | 8959 |
| 1734737700 | 5.21 | 0.05 | 1.07 | 5.09 | 5.22 | 5.07 | 2919 |
| 1734651300 | 5.155 | 0.15 | 2.89 | 5.09 | 5.28 | 5.07 | 3644 |
| 1734564900 | 5.01 | 0.01 | 0.20 | 5.13 | 5.2487 | 5.01 | 4525 |
| 1734478500 | 5 | -0.15 | -2.91 | 5.08 | 5.3 | 5 | 7877 |
| 1734392100 | 5.15 | 0.05 | 0.98 | 5.14 | 5.2 | 4.92 | 24811 |
| 1734132900 | 5.1 | -0.15 | -2.76 | 5.18 | 5.29 | 5.08 | 665 |
| 1734046500 | 5.245 | 0.09 | 1.65 | 5.34 | 5.34 | 5.245 | 1543 |
| 1733960100 | 5.16 | -0.11 | -2.09 | 5.34 | 5.4813 | 5.16 | 5076 |
| 1733873700 | 5.2699999 | 0.27 | 5.40 | 5.13 | 5.4 | 5.13 | 46935 |
| 1733787300 | 5 | -0.09 | -1.77 | 5.01 | 5.11 | 4.83 | 3662 |
| 1733528100 | 5.09 | 0.06 | 1.19 | 4.97 | 5.09 | 4.863 | 14416 |
| 1733441700 | 5.03 | 0.04 | 0.80 | 4.88 | 5.1 | 4.88 | 8762 |
| 1733355300 | 4.99 | 0.01 | 0.20 | 4.94 | 5.1758 | 4.898 | 8782 |
| 1733268900 | 4.98 | 0.06 | 1.12 | 5.01 | 5.1 | 4.88 | 12749 |
| 1733182500 | 4.925 | 0.13 | 2.60 | 4.83 | 4.925 | 4.83 | 1252 |
| 1732917840 | 4.8 | -0.23 | -4.57 | 4.84 | 5.015 | 4.8 | 16654 |
| 1732750500 | 5.03 | -0.29 | -5.45 | 5.2 | 5.2 | 5.03 | 3438 |
| 1732664100 | 5.32 | 0.24 | 4.72 | 5.11 | 5.34 | 5.03 | 13567 |
| 1732577700 | 5.08 | -0.03 | -0.59 | 5.11 | 5.38 | 5.03 | 15179 |
| 1732318500 | 5.11 | 0.02 | 0.39 | 5.1 | 5.18 | 5.0465 | 1845 |
| 1732232100 | 5.09 | -0.26 | -4.86 | 5.2 | 5.38 | 5.048 | 11794 |
| 1732145700 | 5.35 | 0.03 | 0.56 | 5.4 | 5.4 | 5 | 33854 |
| 1732059300 | 5.32 | 0.32 | 6.40 | 5.0599999 | 5.34 | 4.8385999 | 25039 |
| 1731972900 | 5 | -0.23 | -4.40 | 5.3 | 5.3256 | 4.755 | 19944 |
| 1731713700 | 5.23 | 0.5 | 10.57 | 4.92 | 5.2729 | 4.4515 | 20970 |
| 1731627300 | 4.73 | -0.22 | -4.52 | 4.9 | 5.35 | 4.49 | 32772 |
| 1731540900 | 4.954 | 0.11 | 2.36 | 4.97 | 4.97 | 4.3789999 | 2623 |
| 1731454500 | 4.84 | 0.16 | 3.42 | 4.73 | 4.89 | 4.42 | 20092 |
| 1731368100 | 4.68 | -0.32 | -6.40 | 5.04 | 5.35 | 4.65 | 23712 |
| 1731108900 | 5 | 0.49 | 10.86 | 4.62 | 5 | 4.6199 | 31439 |
| 1731022500 | 4.51 | -0.09 | -1.96 | 4.74 | 4.99 | 4.51 | 14595 |
| 1730936100 | 4.6 | 0.29 | 6.73 | 4.3 | 4.6 | 4.214 | 15538 |
| 1730849700 | 4.3099999 | 0.14 | 3.36 | 4.15 | 4.35 | 4.15 | 3347 |
| 1730763300 | 4.17 | 0.08 | 1.96 | 4.21 | 4.24 | 4.135 | 6334 |
| 1730500500 | 4.09 | 0.29 | 7.63 | 3.85 | 4.21 | 3.8001 | 39220 |
| 1730414100 | 3.8 | 0.03 | 0.80 | 3.76 | 3.8 | 3.47 | 45991 |
| 1730327700 | 3.77 | -0.08 | -2.08 | 3.85 | 3.85 | 3.77 | 2863 |
| 1730241300 | 3.85 | -0.01 | -0.26 | 3.91 | 4.0401 | 3.85 | 15527 |
| 1730154900 | 3.86 | -0.04 | -1.03 | 3.93 | 3.95 | 3.85 | 10217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
