Precision Optics Corporation Inc. Common stock (POCI) Historical Stock Data
5.51 ↓0.06 (-0.99%)
As of April 23, 2024, 2:58pm EST.
Historical Data
In the past 30 trading days, POCI is up 0.41% a day on average. There have been 17 days where Precision Optics Corporation Inc. Common stock closed green and 13 days where POCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 5.60 | 5.69 | ↑$0.10 (1.70%) | 5.60 | 5.72 | 2.62K |
| 2024-04-03 | 5.43 | 5.71 | ↑$0.28 (5.08%) | 5.35 | 5.71 | 4.07K |
| 2024-04-02 | 5.72 | 5.72 | ↑$0.00 (0.00%) | 5.12 | 5.72 | 22.70K |
| 2024-04-01 | 5.38 | 5.72 | ↑$0.34 (6.32%) | 5.38 | 5.72 | 4.02K |
| 2024-03-28 | 5.73 | 5.55 | ↓$0.18 (-3.08%) | 5.55 | 5.73 | 3.99K |
| 2024-03-27 | 5.93 | 5.53 | ↓$0.40 (-6.75%) | 5.53 | 5.94 | 7.09K |
| 2024-03-26 | 5.99 | 5.87 | ↓$0.12 (-1.94%) | 5.76 | 6.00 | 13.07K |
| 2024-03-25 | 5.96 | 5.90 | ↓$0.06 (-1.01%) | 5.90 | 5.96 | 591 |
| 2024-03-22 | 5.55 | 5.95 | ↑$0.40 (7.21%) | 5.55 | 5.95 | 1.17K |
| 2024-03-21 | 5.80 | 5.61 | ↓$0.19 (-3.19%) | 5.60 | 5.80 | 13.73K |
| 2024-03-20 | 5.51 | 5.97 | ↑$0.46 (8.31%) | 5.51 | 5.97 | 2.71K |
| 2024-03-19 | 5.58 | 5.66 | ↑$0.08 (1.43%) | 5.57 | 5.98 | 7.77K |
| 2024-03-18 | 5.99 | 5.58 | ↓$0.41 (-6.84%) | 5.58 | 5.99 | 5.71K |
| 2024-03-15 | 5.99 | 5.87 | ↓$0.12 (-1.93%) | 5.72 | 5.99 | 1.58K |
| 2024-03-14 | 5.74 | 5.74 | ↑$0.00 (0.00%) | 5.57 | 5.75 | 5.60K |
| 2024-03-13 | 5.71 | 5.63 | ↓$0.08 (-1.46%) | 5.63 | 5.94 | 3.64K |
| 2024-03-12 | 5.65 | 5.59 | ↓$0.06 (-0.98%) | 5.50 | 5.67 | 6.74K |
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