Precision Optics Corporation Inc (POCI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -1.20192307692 | 6.24 | 6.35 | 5.82 | 194 | 6.27371134 | CS |
| 4 | 0.215 | 3.61344537815 | 5.95 | 6.55 | 5.75 | 411 | 6.14318774 | CS |
| 12 | 0.565 | 10.0892857143 | 5.6 | 6.9 | 5.6 | 4123 | 6.23183893 | CS |
| 26 | 0.125 | 2.06953642384 | 6.04 | 6.9 | 5.12 | 4781 | 5.89800771 | CS |
| 52 | 0.035 | 0.570962479608 | 6.13 | 6.9 | 5.12 | 4464 | 5.99100935 | CS |
| 156 | -0.825 | -11.8025751073 | 6.99 | 7.85 | 5.12 | 6985 | 6.22703637 | CS |
| 260 | -0.825 | -11.8025751073 | 6.99 | 7.85 | 5.12 | 6985 | 6.22703637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 6.165 | -0.09 | -1.36 | 5.82 | 6.25 | 5.82 | 2754 |
| 1722378900 | 6.25 | -0.1 | -1.57 | 6.17 | 6.25 | 6.15 | 740 |
| 1722292500 | 6.35 | 0 | 0.00 | 6.19 | 6.35 | 6.19 | 28 |
| 1722033300 | 6.35 | 0 | 0.00 | 5.98 | 6.35 | 5.98 | 39 |
| 1721946900 | 6.35 | 0 | 0.00 | 6.25 | 6.35 | 6.25 | 140 |
| 1721860500 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 17 |
| 1721774100 | 6.35 | 0.37 | 6.19 | 6.04 | 6.35 | 6.04 | 1292 |
| 1721687700 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 27 |
| 1721428500 | 5.98 | -0.04 | -0.66 | 6.01 | 6.01 | 5.98 | 333 |
| 1721342100 | 6.0199999 | 0.02 | 0.33 | 6.4 | 6.4 | 6.0199999 | 58 |
| 1721255700 | 6.0001 | 0 | 0.00 | 6.0001 | 6.0001 | 6.0001 | 343 |
| 1721169300 | 6.0001 | -0.19 | -3.07 | 6.19 | 6.55 | 6.0001 | 1341 |
| 1721082900 | 6.19 | 0 | 0.00 | 6.17 | 6.19 | 6.17 | 43 |
| 1720823700 | 6.19 | 0.36 | 6.17 | 5.75 | 6.19 | 5.75 | 41 |
| 1720737300 | 5.83 | -0.22 | -3.64 | 5.97 | 5.99 | 5.83 | 390 |
| 1720650900 | 6.05 | 0 | 0.00 | 6.04 | 6.05 | 6.04 | 60 |
| 1720564500 | 6.05 | -0.07 | -1.14 | 6.01 | 6.05 | 6.01 | 651 |
| 1720478100 | 6.12 | -0.15 | -2.39 | 6.25 | 6.25 | 5.99 | 1268 |
| 1720218900 | 6.2699999 | 0.32 | 5.38 | 5.8 | 6.2699999 | 5.75 | 994 |
| 1720040640 | 5.95 | -0.28 | -4.49 | 5.95 | 5.95 | 5.95 | 3 |
| 1719959700 | 6.23 | 0 | 0.00 | 6.23 | 6.4 | 6.23 | 4298 |
| 1719873300 | 6.23 | 0.33 | 5.59 | 5.91 | 6.23 | 5.91 | 1028 |
| 1719614100 | 5.9 | 0.11 | 1.94 | 5.82 | 5.9 | 5.82 | 52 |
| 1719527700 | 5.7878 | 0.14 | 2.44 | 5.7 | 5.7878 | 5.7 | 631 |
| 1719441300 | 5.6501 | 0 | 0.00 | 5.74 | 5.74 | 5.6501 | 46 |
| 1719354900 | 5.6501 | -0.26 | -4.40 | 5.7129 | 5.7129 | 5.6501 | 4164 |
| 1719268500 | 5.91 | 0.01 | 0.17 | 5.89 | 5.91 | 5.8888999 | 7443 |
| 1719009300 | 5.9 | -0.04 | -0.67 | 5.91 | 5.91 | 5.875 | 8001 |
| 1718922900 | 5.94 | 0.15 | 2.59 | 5.94 | 5.97 | 5.94 | 3442 |
| 1718750100 | 5.79 | -0.28 | -4.68 | 6.05 | 6.05 | 5.79 | 9135 |
| 1718663700 | 6.0744999 | 0 | 0.00 | 6.1 | 6.1 | 6.0744999 | 162 |
| 1718404500 | 6.0744999 | 0 | 0.00 | 6.1 | 6.1 | 6.0744999 | 42 |
| 1718318100 | 6.0744999 | -0.19 | -2.96 | 6.05 | 6.2699999 | 6.05 | 398 |
| 1718231700 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 110 |
| 1718145300 | 6.26 | 0.06 | 0.97 | 6.28 | 6.28 | 6.26 | 297 |
| 1718058900 | 6.2 | -0.03 | -0.47 | 5.9 | 6.3 | 5.85 | 2782 |
| 1717799700 | 6.2295 | -0.24 | -3.72 | 6.3 | 6.3 | 6.1 | 1814 |
| 1717713300 | 6.47 | 0.2 | 3.19 | 6.3 | 6.49 | 6.0112 | 1612 |
| 1717626900 | 6.2699999 | 0.28 | 4.67 | 6.35 | 6.5 | 6.2699999 | 2672 |
| 1717540500 | 5.99 | -0.81 | -11.91 | 6.72 | 6.72 | 5.7401 | 13471 |
| 1717454100 | 6.8 | 0.37 | 5.75 | 6.42 | 6.8 | 6.42 | 27 |
| 1717194900 | 6.43 | -0.11 | -1.68 | 6.57 | 6.57 | 6.43 | 245 |
| 1717108500 | 6.54 | -0.36 | -5.22 | 6.9 | 6.9 | 6.54 | 8684 |
| 1717022100 | 6.9 | 0.33 | 5.02 | 6.55 | 6.9 | 6.55 | 1931 |
| 1716935700 | 6.57 | 0.01 | 0.16 | 6.85 | 6.85 | 6.57 | 7861 |
| 1716590100 | 6.5595 | -0.03 | -0.46 | 6.65 | 6.65 | 6.43 | 185 |
| 1716503700 | 6.59 | -0.02 | -0.30 | 6.5601 | 6.59 | 6.5199999 | 1415 |
| 1716417300 | 6.61 | -0 | -0.04 | 6.6 | 6.63 | 6.43 | 1459 |
| 1716330900 | 6.6125999 | 0.08 | 1.26 | 6.82 | 6.85 | 6.6125999 | 2218 |
| 1716244500 | 6.53 | 0.11 | 1.71 | 6.5599999 | 6.8548 | 6.53 | 32768 |
| 1715985300 | 6.42 | -0.17 | -2.58 | 6.44 | 6.59 | 6.4001 | 2411 |
| 1715898900 | 6.59 | -0.06 | -0.90 | 6.4 | 6.59 | 6.4 | 813 |
| 1715812500 | 6.6498 | 0.52 | 8.48 | 6.22 | 6.72 | 6.22 | 23705 |
| 1715726100 | 6.13 | -0.03 | -0.49 | 6.22 | 6.22 | 6.13 | 310 |
| 1715639700 | 6.16 | 0.09 | 1.48 | 6.16 | 6.16 | 6.16 | 301 |
| 1715380500 | 6.07 | -0.01 | -0.16 | 6.0701 | 6.3 | 6.07 | 10667 |
| 1715294100 | 6.08 | 0.36 | 6.37 | 5.75 | 6.25 | 5.75 | 62788 |
| 1715207700 | 5.7157 | 0.08 | 1.34 | 5.6 | 5.74 | 5.6 | 2659 |
| 1715121300 | 5.64 | -0.01 | -0.18 | 5.58 | 5.7318 | 5.58 | 5883 |
| 1715034900 | 5.65 | 0.24 | 4.44 | 5.5 | 5.74 | 5.5 | 22753 |
| 1714775700 | 5.41 | -0.14 | -2.52 | 5.41 | 5.41 | 5.41 | 18 |
| 1714689300 | 5.55 | -0.1 | -1.77 | 5.66 | 5.66 | 5.55 | 695 |
| 1714602900 | 5.6501 | 0.05 | 0.89 | 5.67 | 5.7125 | 5.65 | 1410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
