Premium
Precision Optics Corporation Inc (POCI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -8.42911877395 | 5.22 | 5.22 | 4.74 | 34312 | 4.92420526 | CS |
| 4 | -0.85 | -15.0976909414 | 5.63 | 6.15 | 4.74 | 36426 | 5.33150898 | CS |
| 12 | 0.27 | 5.9866962306 | 4.51 | 6.15 | 4.02 | 49419 | 5.0887473 | CS |
| 26 | 0.57 | 13.539192399 | 4.21 | 6.15 | 3.55 | 37573 | 4.93481703 | CS |
| 52 | -0.14 | -2.84552845528 | 4.92 | 6.15 | 3.55 | 26149 | 4.78556299 | CS |
| 156 | -1.26 | -20.8609271523 | 6.04 | 6.9 | 3.47 | 15367 | 4.89665712 | CS |
| 260 | -2.21 | -31.6165951359 | 6.99 | 7.85 | 3.47 | 14634 | 5.09688845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 4.78 | -0.08 | -1.65 | 4.79 | 4.9955 | 4.74 | 13729 |
| 1783463700 | 4.86 | -0.1 | -2.02 | 5.05 | 5.12 | 4.74 | 54920 |
| 1783377300 | 4.96 | -0.1 | -1.98 | 5.0599999 | 5.13 | 4.9 | 38093 |
| 1783031700 | 5.0599999 | -0.08 | -1.56 | 5.22 | 5.22 | 5.0001 | 30505 |
| 1782945300 | 5.14 | 0.04 | 0.78 | 5.15 | 5.26 | 5.04 | 45137 |
| 1782858900 | 5.1 | -0.03 | -0.58 | 5.3099999 | 5.3099999 | 5.05 | 30130 |
| 1782772500 | 5.13 | -0.16 | -3.02 | 5.39 | 5.53 | 5.1 | 37768 |
| 1782513300 | 5.29 | 0.2 | 3.93 | 5.18 | 5.4 | 5.08 | 78234 |
| 1782426900 | 5.09 | -0.05 | -0.97 | 5.23 | 5.365 | 4.97 | 36103 |
| 1782340500 | 5.14 | -0.12 | -2.28 | 5.3 | 5.425 | 5.01 | 37773 |
| 1782254100 | 5.26 | -0.15 | -2.77 | 5.55 | 5.675 | 5.225 | 28133 |
| 1782167700 | 5.41 | -0.31 | -5.42 | 5.7 | 5.76 | 5.41 | 34060 |
| 1781822100 | 5.72 | -0.07 | -1.21 | 5.82 | 6.1099 | 5.69 | 30829 |
| 1781735700 | 5.79 | -0.11 | -1.86 | 5.95 | 5.95 | 5.3099999 | 18826 |
| 1781649300 | 5.9 | -0.06 | -0.92 | 5.965 | 6.15 | 5.66 | 29815 |
| 1781562900 | 5.955 | 0.07 | 1.10 | 5.95 | 6.1 | 5.7301 | 22065 |
| 1781303700 | 5.89 | 0.12 | 2.08 | 5.74 | 6.15 | 5.67 | 59089 |
| 1781217300 | 5.7699999 | 0.12 | 2.12 | 5.63 | 5.82 | 5.5824999 | 30455 |
| 1781130900 | 5.65 | -0.03 | -0.53 | 5.66 | 5.74 | 5.5801 | 17328 |
| 1781044500 | 5.68 | 0.06 | 1.07 | 5.59 | 5.83 | 5.54 | 19783 |
| 1780958100 | 5.62 | -0.18 | -3.10 | 5.85 | 5.88 | 5.3 | 45367 |
| 1780698900 | 5.8 | 0.27 | 4.88 | 5.59 | 5.87 | 5.59 | 67462 |
| 1780612500 | 5.53 | 0.03 | 0.55 | 5.5 | 5.75 | 5.45 | 79445 |
| 1780526100 | 5.5 | -0.22 | -3.85 | 5.73 | 5.9399 | 5.47 | 19240 |
| 1780439700 | 5.72 | 0.22 | 4.00 | 5.49 | 5.79 | 5.49 | 64833 |
| 1780353300 | 5.5 | 0.06 | 1.10 | 5.5199999 | 5.76 | 5.38 | 112944 |
| 1780094100 | 5.44 | -0.05 | -0.91 | 5.5 | 5.5974 | 5.3044 | 31466 |
| 1780007700 | 5.49 | 0.25 | 4.77 | 5.3099999 | 5.75 | 5.13 | 128508 |
| 1779921300 | 5.24 | 0.27 | 5.43 | 4.96 | 5.42 | 4.8033 | 108055 |
| 1779834900 | 4.97 | 0.04 | 0.81 | 5.03 | 5.2 | 4.9 | 102783 |
| 1779489300 | 4.93 | -0.01 | -0.20 | 5.05 | 5.1849999 | 4.9 | 26389 |
| 1779402900 | 4.94 | -0.1 | -1.98 | 5.01 | 5.1842 | 4.84 | 30048 |
| 1779316500 | 5.04 | 0.02 | 0.40 | 5.09 | 5.25 | 4.83 | 209889 |
| 1779230100 | 5.0199999 | -0.06 | -1.18 | 5.07 | 5.165 | 4.9 | 61392 |
| 1779143700 | 5.08 | 0.31 | 6.50 | 4.86 | 5.35 | 4.82 | 182016 |
| 1778884500 | 4.7699999 | -0.01 | -0.21 | 4.74 | 4.9275 | 4.5 | 124885 |
| 1778798100 | 4.78 | 0.18 | 3.91 | 5 | 5.13 | 4.43 | 198908 |
| 1778711700 | 4.6 | 0.06 | 1.32 | 4.5599999 | 4.8 | 4.33 | 48789 |
| 1778625300 | 4.54 | 0.05 | 1.11 | 4.5 | 4.55 | 4.42 | 20696 |
| 1778538900 | 4.49 | -0.1 | -2.18 | 4.58 | 4.58 | 4.39 | 19267 |
| 1778279700 | 4.59 | -0.16 | -3.37 | 4.74 | 4.74 | 4.5801 | 9925 |
| 1778193300 | 4.75 | 0.04 | 0.85 | 4.75 | 4.755 | 4.6 | 40883 |
| 1778106900 | 4.71 | 0.11 | 2.39 | 4.65 | 4.95 | 4.5001 | 25987 |
| 1778020500 | 4.6 | 0.37 | 8.75 | 4.23 | 4.6 | 4.2 | 68606 |
| 1777934100 | 4.23 | -0.03 | -0.70 | 4.26 | 4.32 | 4.16 | 8720 |
| 1777674900 | 4.26 | 0.03 | 0.71 | 4.23 | 4.3517 | 4.175 | 6422 |
| 1777588500 | 4.23 | -0.06 | -1.40 | 4.23 | 4.324 | 4.22 | 16626 |
| 1777502100 | 4.29 | 0.11 | 2.63 | 4.25 | 4.3 | 4.15 | 10671 |
| 1777415700 | 4.18 | -0.01 | -0.24 | 4.2 | 4.32 | 4.18 | 4031 |
| 1777329300 | 4.19 | 0.04 | 0.96 | 4.23 | 4.305 | 4.18 | 9587 |
| 1777070100 | 4.15 | -0.05 | -1.19 | 4.26 | 4.26 | 4.0199999 | 24168 |
| 1776983700 | 4.2 | -0.05 | -1.18 | 4.28 | 4.3999 | 4.1601 | 4241 |
| 1776897300 | 4.25 | -0.08 | -1.85 | 4.3 | 4.3999 | 4.12 | 21686 |
| 1776810900 | 4.33 | -0.11 | -2.48 | 4.43 | 4.5405 | 4.05 | 47993 |
| 1776724500 | 4.44 | 0.1 | 2.30 | 4.45 | 4.5799 | 4.285 | 38779 |
| 1776465300 | 4.34 | -0.36 | -7.66 | 4.7 | 4.95 | 4.24 | 57329 |
| 1776378900 | 4.7 | 0.22 | 4.91 | 4.51 | 4.76 | 4.481 | 46062 |
| 1776292500 | 4.48 | 0.17 | 3.94 | 4.29 | 4.54 | 4.15 | 53308 |
| 1776206100 | 4.3099999 | -0.12 | -2.71 | 4.44 | 4.7 | 4.19 | 25428 |
| 1776119700 | 4.43 | 0.26 | 6.24 | 4.11 | 4.5999 | 4.1 | 127603 |
| 1775860500 | 4.17 | 0.18 | 4.51 | 4 | 4.516 | 4 | 87138 |
| 1775774100 | 3.99 | 0.03 | 0.76 | 3.96 | 4.1 | 3.91 | 12832 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
