Precision Optics Corporation, Inc. Common stock (POCI) Historical Stock Data
5.48 ↓0.07 (-1.26%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, POCI is up 0.49% a day on average. There have been 21 days where Precision Optics Corporation, Inc. Common stock closed green and 9 days where POCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.67 | 5.48 | ↓$0.19 (-3.35%) | 5.28 | 5.67 | 6.27K |
| 2024-09-05 | 5.11 | 5.55 | ↑$0.44 (8.61%) | 5.11 | 5.69 | 9.30K |
| 2024-09-04 | 5.70 | 5.30 | ↓$0.40 (-7.02%) | 5.01 | 5.70 | 14.71K |
| 2024-09-03 | 5.26 | 5.55 | ↑$0.29 (5.51%) | 5.24 | 5.56 | 41.18K |
| 2024-08-30 | 5.14 | 5.25 | ↑$0.12 (2.24%) | 5.04 | 5.26 | 1.04K |
| 2024-08-29 | 5.11 | 5.11 | ↑$0.00 (0.00%) | 5.11 | 5.11 | 767 |
| 2024-08-28 | 5.23 | 5.26 | ↑$0.03 (0.57%) | 5.14 | 5.26 | 2.87K |
| 2024-08-27 | 5.25 | 5.12 | ↓$0.13 (-2.48%) | 4.92 | 5.25 | 3.23K |
| 2024-08-26 | 5.11 | 5.15 | ↑$0.04 (0.78%) | 5.10 | 5.19 | 3.21K |
| 2024-08-23 | 5.26 | 5.20 | ↓$0.06 (-1.14%) | 5.13 | 5.26 | 1.61K |
| 2024-08-21 | 5.25 | 5.24 | ↓$0.01 (-0.19%) | 5.24 | 5.30 | 16.66K |
| 2024-08-20 | 5.15 | 5.15 | ↑$0.00 (0.00%) | 5.15 | 5.35 | 4.96K |
| 2024-08-19 | 5.32 | 5.13 | ↓$0.19 (-3.54%) | 5.13 | 5.33 | 6.28K |
| 2024-08-16 | 5.24 | 5.16 | ↓$0.08 (-1.53%) | 5.00 | 5.25 | 16.63K |
| 2024-08-15 | 5.30 | 5.25 | ↓$0.05 (-0.94%) | 5.25 | 5.41 | 45.47K |
| 2024-08-14 | 5.25 | 5.30 | ↑$0.05 (0.95%) | 5.00 | 5.41 | 42.31K |
| 2024-08-13 | 5.80 | 5.84 | ↑$0.04 (0.69%) | 5.80 | 5.84 | 630 |
| 2024-08-12 | 5.50 | 5.70 | ↑$0.20 (3.64%) | 5.50 | 5.70 | 1.44K |
| 2024-08-08 | 5.71 | 5.71 | ↑$0.00 (0.00%) | 5.71 | 5.71 | 65 |
| 2024-08-07 | 5.71 | 5.71 | ↑$0.00 (0.00%) | 5.71 | 5.78 | 1.32K |
| 2024-08-05 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.85 | 5.85 | 34 |
| 2024-08-02 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.85 | 5.85 | 443 |
| 2024-08-01 | 6.17 | 6.17 | ↑$0.00 (0.00%) | 6.17 | 6.17 | 245 |
| 2024-07-31 | 5.82 | 6.17 | ↑$0.35 (5.93%) | 5.82 | 6.25 | 2.88K |
| 2024-07-30 | 6.17 | 6.25 | ↑$0.08 (1.30%) | 6.17 | 6.25 | 740 |
| 2024-07-24 | 6.35 | 6.35 | ↑$0.00 (0.00%) | 6.35 | 6.35 | 24 |
| 2024-07-23 | 6.04 | 6.35 | ↑$0.31 (5.13%) | 6.04 | 6.35 | 1.29K |
| 2024-07-22 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 6.05 | 6.05 | 184 |
| 2024-07-19 | 6.01 | 5.98 | ↓$0.03 (-0.50%) | 5.98 | 6.01 | 334 |
| 2024-07-18 | 6.02 | 6.02 | ↑$0.00 (0.00%) | 6.02 | 6.02 | 215 |
Create an account or log in to view more rows.
$POCI Bears get cremated today
$POCI yeeeeeee haw
$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