Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Precision Optics Corporation, Inc. - Common stock (NQ: POCI )

5.000 -0.190 (-3.66%)

Streaming Delayed Price Updated: 3:47 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	5.400	5.400	4.810	5.190	40,155	-0.39(-6.99%)
Sep 30, 2024	5.610	5.760	5.100	5.580	26,036	-0.16(-2.79%)
Sep 27, 2024	6.300	6.300	5.460	5.740	17,563	-0.40(-6.51%)
Sep 26, 2024	5.600	6.140	5.500	6.140	10,004	+0.30(+5.14%)
Sep 25, 2024	5.840	5.870	5.840	5.840	1,933	+0.01(+0.17%)
Sep 24, 2024	6.115	6.260	5.762	5.830	8,802	+0.12(+2.01%)
Sep 23, 2024	5.730	5.930	5.410	5.715	30,553	-0.49(-7.82%)
Sep 20, 2024	5.880	6.200	5.660	6.200	60,826	+0.35(+5.98%)
Sep 19, 2024	6.000	6.000	5.730	5.850	3,325	+0.05(+0.86%)
Sep 18, 2024	5.500	6.590	5.500	5.800	130,508	+0.30(+5.45%)
Sep 17, 2024	5.750	5.975	5.500	5.500	29,460	+0.00(+0.00%)
Sep 16, 2024	5.580	5.715	5.240	5.500	17,388	+0.10(+1.85%)
Sep 13, 2024	5.425	5.782	5.200	5.400	10,092	+0.15(+2.86%)
Sep 12, 2024	5.410	5.850	5.250	5.250	6,596	-0.10(-1.87%)
Sep 11, 2024	5.550	5.890	5.350	5.350	9,430	-0.11(-2.01%)
Sep 10, 2024	5.825	5.825	5.310	5.460	14,712	-0.43(-7.30%)
Sep 09, 2024	5.510	5.890	5.370	5.890	32,307	+0.41(+7.48%)
Sep 06, 2024	5.670	5.670	5.275	5.480	6,271	-0.07(-1.26%)
Sep 05, 2024	5.110	5.688	5.110	5.550	9,295	+0.25(+4.72%)
Sep 04, 2024	5.700	5.700	5.011	5.300	14,713	-0.25(-4.50%)
Sep 03, 2024	5.260	5.562	5.240	5.550	41,180	+0.30(+5.71%)
Aug 30, 2024	5.140	5.260	5.040	5.250	1,041	+0.14(+2.74%)
Aug 29, 2024	5.110	5.110	5.110	5.110	767	-0.15(-2.85%)
Aug 28, 2024	5.230	5.260	5.135	5.260	2,866	+0.14(+2.73%)
Aug 27, 2024	5.250	5.250	4.920	5.120	3,230	-0.03(-0.58%)
Aug 26, 2024	5.110	5.190	5.100	5.150	3,205	-0.05(-0.96%)
Aug 23, 2024	5.260	5.260	5.130	5.200	1,606	-0.05(-0.88%)
Aug 22, 2024	5.295	5.342	5.240	5.246	1,755	+0.01(+0.12%)
Aug 21, 2024	5.250	5.300	5.240	5.240	16,657	+0.09(+1.75%)
Aug 20, 2024	5.150	5.350	5.150	5.150	4,959	+0.02(+0.39%)
Aug 19, 2024	5.318	5.330	5.129	5.130	6,276	-0.03(-0.58%)
Aug 16, 2024	5.240	5.250	5.000	5.160	16,633	-0.09(-1.71%)
Aug 15, 2024	5.300	5.414	5.250	5.250	45,471	-0.05(-0.94%)
Aug 14, 2024	5.250	5.410	5.000	5.300	42,312	-0.54(-9.25%)
Aug 13, 2024	5.800	5.840	5.800	5.840	630	+0.14(+2.46%)
Aug 12, 2024	5.500	5.700	5.500	5.700	1,438	-0.01(-0.18%)
Aug 07, 2024				5.710	22	-0.14(-2.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Precision Optics Corporation, Inc. - Common stock (NQ: POCI )

Historical Prices