Precision Optics Corporation, Inc. (POCI) NASDAQ

4.56

+0.085(+1.90%)

Updated at September 08 11:59AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.64.474.474.64.314,128
September 04, 20254.734.594.594.734.554,545
September 03, 20254.624.64.64.754.67,228
September 02, 20254.684.624.624.84.626,230
August 29, 20254.74.74.74.854.74,800
August 28, 20254.824.94.94.94.654,440
August 27, 20254.964.964.964.964.9624
August 26, 20254.964.964.964.964.96700
August 25, 20254.854.854.854.854.85300
August 22, 20255.054.954.955.054.742,400
August 21, 20254.694.644.644.74.641,429
August 20, 20254.744.754.754.754.635,632
August 19, 20254.654.654.654.754.653,000
August 18, 20254.754.634.634.754.621,486
August 15, 20254.634.674.674.684.631,800
August 14, 20254.754.734.734.754.632,000
August 13, 20254.64.654.654.654.6934
August 12, 20254.794.74.74.794.663,947
August 11, 20254.794.834.834.834.751,438
August 08, 20254.624.734.734.734.621,131
August 07, 20254.754.784.784.784.611,720
August 06, 20254.684.614.614.744.629,100
August 05, 20254.654.664.664.754.598,042
August 04, 20254.654.764.764.814.659,045
August 01, 20254.754.714.715.044.621,000
July 31, 20254.714.654.654.714.62,843
July 30, 20254.634.74.74.74.63800
July 29, 20254.694.764.764.764.691,996
July 28, 20254.784.74.74.864.71,638
July 25, 20254.894.84.84.94.771,630
July 24, 20254.764.94.94.94.761,534
July 23, 20255.014.994.995.014.85,600
July 22, 20254.894.84.85.014.84,148
July 21, 20254.974.864.864.974.766,442
July 18, 20254.764.764.764.764.767,293
July 17, 20254.854.814.814.894.813,000
July 16, 20254.884.784.784.884.785,048
July 15, 202554.754.7554.752,400
July 14, 20254.894.824.825.014.8220,100
July 11, 202554.94.95.024.92,519
July 10, 202555.025.025.14.679,634
July 09, 20254.94.964.964.964.83,400
July 08, 20254.84.94.95.014.629,700
July 07, 20254.894.894.895.14.882,900
July 03, 20254.864.834.834.864.831,200
July 02, 20254.994.954.9554.99,700
July 01, 20254.814.924.925.084.7829,000
June 30, 20254.924.94.94.994.5725,722
June 27, 20254.64.924.924.994.4366,106
June 26, 20254.554.574.5754.5553,000
June 25, 20254.64.574.574.64.571,340
June 24, 20254.64.64.64.884.2613,005
June 23, 20254.434.644.644.824.3817,500
June 20, 20254.54.364.364.74.362,400
June 18, 20254.134.574.574.784.139,724
June 17, 20254.584.584.584.84.4717,900
June 16, 20254.594.584.584.754.512,803
June 13, 20254.84.784.784.814.752,200
June 12, 20254.834.84.84.94.6831,600
June 11, 20254.664.854.854.894.6524,018