Precision Optics Corporation, Inc. (POCI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6.07 | 6.30 | 6.07 | 6.07 | 6.07 | 10,700 |
| 09 May 2024 | 5.75 | 6.25 | 5.75 | 6.08 | 6.08 | 63,300 |
| 08 May 2024 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | 2,700 |
| 07 May 2024 | 5.65 | 5.73 | 5.64 | 5.64 | 5.64 | 5,900 |
| 06 May 2024 | 5.55 | 5.74 | 5.50 | 5.65 | 5.65 | 22,800 |
| 03 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 100 |
| 02 May 2024 | 5.61 | 5.61 | 5.55 | 5.55 | 5.55 | 700 |
| 01 May 2024 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | 1,600 |
| 30 Apr 2024 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | 1,900 |
| 29 Apr 2024 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | 3,900 |
| 26 Apr 2024 | 5.60 | 5.65 | 5.48 | 5.60 | 5.60 | 5,000 |
| 25 Apr 2024 | 5.57 | 5.67 | 5.55 | 5.67 | 5.67 | 5,700 |
| 24 Apr 2024 | 5.55 | 5.58 | 5.54 | 5.57 | 5.57 | 2,300 |
| 23 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.54 | 5.54 | 4,600 |
| 22 Apr 2024 | 5.46 | 5.54 | 5.46 | 5.50 | 5.50 | 4,800 |
| 19 Apr 2024 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | 2,400 |
| 18 Apr 2024 | 5.54 | 5.55 | 5.41 | 5.50 | 5.50 | 7,800 |
| 17 Apr 2024 | 5.52 | 5.54 | 5.51 | 5.51 | 5.51 | 2,000 |
| 16 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 15 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 12 Apr 2024 | 5.29 | 5.46 | 5.28 | 5.46 | 5.46 | 1,500 |
| 11 Apr 2024 | 5.38 | 5.40 | 5.35 | 5.36 | 5.36 | 7,300 |
| 10 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 09 Apr 2024 | 5.47 | 5.61 | 5.47 | 5.53 | 5.53 | 3,800 |
| 08 Apr 2024 | 5.43 | 5.69 | 5.40 | 5.57 | 5.57 | 4,100 |
| 05 Apr 2024 | 5.54 | 5.60 | 5.51 | 5.60 | 5.60 | 2,100 |
| 04 Apr 2024 | 5.60 | 5.72 | 5.60 | 5.69 | 5.69 | 2,600 |
| 03 Apr 2024 | 5.43 | 5.71 | 5.35 | 5.71 | 5.71 | 4,100 |
| 02 Apr 2024 | 5.72 | 5.72 | 5.12 | 5.72 | 5.72 | 22,700 |
| 01 Apr 2024 | 5.38 | 5.72 | 5.38 | 5.72 | 5.72 | 4,000 |
| 28 Mar 2024 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | 4,000 |
| 27 Mar 2024 | 5.93 | 5.94 | 5.53 | 5.53 | 5.53 | 7,100 |
| 26 Mar 2024 | 5.99 | 6.00 | 5.76 | 5.87 | 5.87 | 13,100 |
| 25 Mar 2024 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | 600 |
| 22 Mar 2024 | 5.55 | 5.95 | 5.55 | 5.95 | 5.95 | 1,200 |
| 21 Mar 2024 | 5.80 | 5.80 | 5.60 | 5.61 | 5.61 | 13,700 |
| 20 Mar 2024 | 5.51 | 5.97 | 5.51 | 5.97 | 5.97 | 2,700 |
| 19 Mar 2024 | 5.58 | 5.98 | 5.57 | 5.66 | 5.66 | 7,800 |
| 18 Mar 2024 | 5.99 | 5.99 | 5.58 | 5.58 | 5.58 | 5,700 |
| 15 Mar 2024 | 5.99 | 5.99 | 5.72 | 5.87 | 5.87 | 1,600 |
| 14 Mar 2024 | 5.74 | 5.75 | 5.57 | 5.74 | 5.74 | 5,600 |
| 13 Mar 2024 | 5.71 | 5.94 | 5.63 | 5.63 | 5.63 | 3,600 |
| 12 Mar 2024 | 5.65 | 5.67 | 5.50 | 5.59 | 5.59 | 6,700 |
| 11 Mar 2024 | 5.51 | 5.60 | 5.50 | 5.60 | 5.60 | 12,600 |
| 08 Mar 2024 | 5.64 | 5.73 | 5.55 | 5.72 | 5.72 | 10,800 |
| 07 Mar 2024 | 5.70 | 5.70 | 5.50 | 5.65 | 5.65 | 3,700 |
| 06 Mar 2024 | 5.49 | 5.75 | 5.46 | 5.74 | 5.74 | 29,200 |
| 05 Mar 2024 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | 1,300 |
| 04 Mar 2024 | 5.40 | 5.46 | 5.40 | 5.42 | 5.42 | 1,500 |
| 01 Mar 2024 | 5.52 | 5.53 | 5.40 | 5.40 | 5.40 | 2,200 |
| 29 Feb 2024 | 5.50 | 5.51 | 5.40 | 5.40 | 5.40 | 4,200 |
| 28 Feb 2024 | 5.55 | 5.55 | 5.32 | 5.39 | 5.39 | 17,700 |
| 27 Feb 2024 | 5.74 | 5.74 | 5.47 | 5.63 | 5.63 | 7,700 |
| 26 Feb 2024 | 5.75 | 5.75 | 5.71 | 5.72 | 5.72 | 3,800 |
| 23 Feb 2024 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 4,000 |
| 22 Feb 2024 | 5.79 | 5.81 | 5.77 | 5.77 | 5.77 | 11,200 |
| 21 Feb 2024 | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | 1,600 |
| 20 Feb 2024 | 5.77 | 5.85 | 5.65 | 5.70 | 5.70 | 3,800 |
| 16 Feb 2024 | 5.87 | 5.95 | 5.86 | 5.86 | 5.86 | 10,600 |
| 15 Feb 2024 | 6.00 | 6.09 | 5.97 | 6.01 | 6.01 | 4,100 |
| 14 Feb 2024 | 6.09 | 6.10 | 6.04 | 6.05 | 6.05 | 2,300 |
| 13 Feb 2024 | 6.05 | 6.10 | 5.85 | 5.85 | 5.85 | 3,800 |
| 12 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 700 |
| 09 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,600 |
| 08 Feb 2024 | 6.10 | 6.10 | 5.94 | 6.00 | 6.00 | 5,000 |
| 07 Feb 2024 | 6.10 | 6.10 | 6.00 | 6.09 | 6.09 | 400 |
| 06 Feb 2024 | 6.11 | 6.11 | 6.05 | 6.05 | 6.05 | 2,500 |
| 05 Feb 2024 | 6.15 | 6.15 | 6.00 | 6.02 | 6.02 | 10,500 |
| 02 Feb 2024 | 5.97 | 6.22 | 5.97 | 6.13 | 6.13 | 3,700 |
| 01 Feb 2024 | 5.89 | 6.08 | 5.89 | 6.07 | 6.07 | 2,000 |
| 31 Jan 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 2,600 |
| 30 Jan 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 900 |
| 29 Jan 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 2,900 |
| 26 Jan 2024 | 6.18 | 6.18 | 6.15 | 6.15 | 6.15 | 700 |
| 25 Jan 2024 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 4,200 |
| 24 Jan 2024 | 6.22 | 6.22 | 6.05 | 6.05 | 6.05 | 4,900 |
| 23 Jan 2024 | 6.10 | 6.17 | 5.93 | 6.10 | 6.10 | 8,700 |
| 22 Jan 2024 | 6.03 | 6.05 | 5.93 | 6.00 | 6.00 | 2,900 |
| 19 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 18 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 100 |
| 17 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 100 |
| 16 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 12 Jan 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 100 |
| 11 Jan 2024 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 3,100 |
| 10 Jan 2024 | 6.20 | 6.20 | 5.94 | 6.00 | 6.00 | 9,800 |
| 09 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| 08 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 05 Jan 2024 | 6.10 | 6.47 | 6.07 | 6.25 | 6.25 | 5,500 |
| 04 Jan 2024 | 6.00 | 6.03 | 5.99 | 6.03 | 6.03 | 3,900 |
| 03 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 700 |
| 02 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 200 |
| 29 Dec 2023 | 6.17 | 6.17 | 6.02 | 6.02 | 6.02 | 500 |
| 28 Dec 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 400 |
| 27 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 26 Dec 2023 | 6.11 | 6.18 | 6.11 | 6.18 | 6.18 | 1,100 |
| 22 Dec 2023 | 5.81 | 6.24 | 5.81 | 6.06 | 6.06 | 15,900 |
| 21 Dec 2023 | 6.32 | 6.33 | 6.17 | 6.17 | 6.17 | 5,400 |
| 20 Dec 2023 | 6.25 | 6.25 | 6.14 | 6.22 | 6.22 | 2,600 |
| 19 Dec 2023 | 6.10 | 6.25 | 6.00 | 6.00 | 6.00 | 5,200 |
| 18 Dec 2023 | 6.12 | 6.12 | 6.05 | 6.05 | 6.05 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.