Precision Optics Corporation Inc. Common stock (POCI) Historical Stock Data
6.42 ↓0.17 (-2.58%)
As of May 16, 2024, 1:38pm EST.
Historical Data
In the past 30 trading days, POCI is up 0.78% a day on average. There have been 18 days where Precision Optics Corporation Inc. Common stock closed green and 12 days where POCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6.44 | 6.42 | ↓$0.02 (-0.31%) | 6.40 | 6.54 | 2.41K |
| 2024-05-16 | 6.40 | 6.59 | ↑$0.19 (2.97%) | 6.40 | 6.59 | 826 |
| 2024-05-15 | 6.22 | 6.65 | ↑$0.43 (6.91%) | 6.22 | 6.72 | 23.84K |
| 2024-05-14 | 6.13 | 6.13 | ↑$0.00 (0.00%) | 6.13 | 6.13 | 310 |
| 2024-05-13 | 6.16 | 6.16 | ↑$0.00 (0.00%) | 6.16 | 6.16 | 301 |
| 2024-05-10 | 6.07 | 6.07 | ↓$0.00 (0.00%) | 6.07 | 6.30 | 10.67K |
| 2024-05-09 | 5.75 | 6.08 | ↑$0.33 (5.74%) | 5.75 | 6.25 | 63.29K |
| 2024-05-08 | 5.60 | 5.72 | ↑$0.12 (2.07%) | 5.60 | 5.72 | 2.66K |
| 2024-05-07 | 5.65 | 5.64 | ↓$0.01 (-0.18%) | 5.64 | 5.73 | 5.88K |
| 2024-05-06 | 5.55 | 5.65 | ↑$0.10 (1.80%) | 5.50 | 5.74 | 22.75K |
| 2024-05-03 | 5.41 | 5.41 | ↑$0.00 (0.00%) | 5.41 | 5.41 | 132 |
| 2024-05-02 | 5.61 | 5.55 | ↓$0.06 (-1.07%) | 5.55 | 5.61 | 695 |
| 2024-05-01 | 5.71 | 5.65 | ↓$0.06 (-1.09%) | 5.65 | 5.71 | 1.61K |
| 2024-04-30 | 5.74 | 5.60 | ↓$0.14 (-2.44%) | 5.60 | 5.74 | 1.89K |
| 2024-04-29 | 5.74 | 5.60 | ↓$0.14 (-2.44%) | 5.60 | 5.74 | 3.92K |
| 2024-04-26 | 5.60 | 5.60 | ↓$0.00 (0.00%) | 5.48 | 5.65 | 5.02K |
| 2024-04-25 | 5.57 | 5.67 | ↑$0.10 (1.80%) | 5.55 | 5.67 | 5.68K |
| 2024-04-24 | 5.55 | 5.57 | ↑$0.02 (0.27%) | 5.54 | 5.58 | 2.29K |
| 2024-04-23 | 5.55 | 5.54 | ↓$0.01 (-0.18%) | 5.50 | 5.55 | 4.58K |
| 2024-04-22 | 5.46 | 5.50 | ↑$0.04 (0.82%) | 5.46 | 5.54 | 4.77K |
| 2024-04-19 | 5.41 | 5.50 | ↑$0.10 (1.78%) | 5.41 | 5.50 | 2.42K |
| 2024-04-18 | 5.54 | 5.50 | ↓$0.04 (-0.71%) | 5.41 | 5.55 | 7.81K |
| 2024-04-17 | 5.52 | 5.51 | ↓$0.01 (-0.22%) | 5.51 | 5.54 | 2.01K |
| 2024-04-15 | 5.46 | 5.46 | ↑$0.00 (0.00%) | 5.46 | 5.46 | 113 |
| 2024-04-12 | 5.29 | 5.46 | ↑$0.17 (3.21%) | 5.28 | 5.46 | 1.55K |
| 2024-04-11 | 5.38 | 5.36 | ↓$0.02 (-0.37%) | 5.35 | 5.40 | 7.33K |
| 2024-04-10 | 5.53 | 5.53 | ↑$0.00 (0.00%) | 5.53 | 5.53 | 64 |
| 2024-04-09 | 5.47 | 5.53 | ↑$0.07 (1.24%) | 5.47 | 5.61 | 3.80K |
| 2024-04-08 | 5.43 | 5.57 | ↑$0.14 (2.49%) | 5.40 | 5.69 | 4.15K |
| 2024-04-05 | 5.54 | 5.60 | ↑$0.07 (1.22%) | 5.51 | 5.60 | 2.09K |
Create an account or log in to view more rows.
$POCI Powell save me
$POCI Come on.. Let it fall.. buy later bulls
$POCI love this stock!!!!
$POCI the greatest stock of all time
will not bow to the shorts
oh yeah
$POCI lfg!!! So much movement ! Buy n hodl!
$POCI Bull trap
$POCI bought more
$POCI buying this dip
$POCI we need more volume
$POCI volume = money