XNAS
Datos históricos de Precision Optics Corporation, Inc.
Precision Optics Corporation, Inc. · POCI
$4.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:44:07 UTC
- Variación en el periodo
- +8.02%
- Máximo
- US$6.15
- 12 de junio de 2026
- Mínimo
- US$3.55
- 27 de marzo de 2026
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.66 | 4.70 | 4.58 | 4.58 | −1.82% | 14,978.089 |
| 8 oct 2026 | 4.46 | 4.74 | 4.44 | 4.67 | +3.21% | 34,519.947 |
| 7 oct 2026 | 4.47 | 4.55 | 4.36 | 4.52 | +0.44% | 20,858.299 |
| 6 oct 2026 | 4.41 | 4.54 | 4.37 | 4.50 | +0.90% | 15,109.75 |
| 5 oct 2026 | 4.51 | 4.51 | 4.38 | 4.46 | 0.00% | 34,418.5 |
| 2 oct 2026 | 4.23 | 4.58 | 4.23 | 4.46 | +4.45% | 38,772.791 |
| 1 oct 2026 | 4.21 | 4.33 | 4.15 | 4.27 | +2.89% | 49,763.065 |
| 30 sep 2026 | 4.23 | 4.32 | 4.08 | 4.15 | −2.81% | 96,804.323 |
| 29 sep 2026 | 4.20 | 4.38 | 4.04 | 4.27 | −5.64% | 251,257.027 |
| 28 sep 2026 | 4.75 | 4.88 | 4.48 | 4.53 | −2.27% | 522,542.32 |
| 25 sep 2026 | 4.81 | 4.88 | 4.54 | 4.63 | −3.04% | 49,252.43 |
| 24 sep 2026 | 4.80 | 4.88 | 4.67 | 4.78 | +0.42% | 62,898.282 |
| 23 sep 2026 | 4.60 | 4.76 | 4.54 | 4.76 | +3.71% | 40,838.276 |
| 22 sep 2026 | 4.44 | 4.60 | 4.31 | 4.59 | +3.03% | 58,104.836 |
| 21 sep 2026 | 4.48 | 4.53 | 4.32 | 4.45 | −0.22% | 24,660.184 |
| 18 sep 2026 | 4.36 | 4.50 | 4.30 | 4.46 | +2.29% | 74,397.702 |
| 17 sep 2026 | 4.22 | 4.44 | 4.22 | 4.36 | +4.56% | 30,092.621 |
| 16 sep 2026 | 4.27 | 4.27 | 4.16 | 4.17 | −0.95% | 24,033.888 |
| 15 sep 2026 | 4.36 | 4.36 | 4.21 | 4.21 | −3.00% | 31,776.86 |
| 14 sep 2026 | 4.43 | 4.51 | 4.31 | 4.34 | −0.46% | 46,928.29 |
| 11 sep 2026 | 4.44 | 4.50 | 4.35 | 4.36 | −0.68% | 48,979.429 |
| 10 sep 2026 | 4.35 | 4.50 | 4.31 | 4.39 | +0.92% | 49,055.865 |
| 9 sep 2026 | 4.40 | 4.40 | 4.31 | 4.35 | −0.80% | 16,132.398 |
| 8 sep 2026 | 4.49 | 4.49 | 4.31 | 4.39 | +0.80% | 38,850.52 |
| 4 sep 2026 | 4.39 | 4.50 | 4.27 | 4.35 | −0.46% | 45,070.313 |
| 3 sep 2026 | 4.57 | 4.63 | 4.36 | 4.37 | −1.80% | 82,487.758 |
| 2 sep 2026 | 4.22 | 4.53 | 4.22 | 4.45 | +4.95% | 20,106.227 |
| 1 sep 2026 | 4.36 | 4.44 | 4.21 | 4.24 | −1.40% | 17,833.961 |
| 31 ago 2026 | 4.37 | 4.40 | 4.29 | 4.30 | −2.27% | 10,805.227 |
| 28 ago 2026 | 4.39 | 4.53 | 4.30 | 4.40 | −0.68% | 43,145.228 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.