Premium
Precision Optics Corporation Inc (POCI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3816 | 9.7635861222 | 3.9084 | 4.31 | 3.8073 | 19349 | 4.15735485 | CS |
| 4 | -0.2 | -4.45434298441 | 4.49 | 4.6906 | 3.766 | 14040 | 4.06410591 | CS |
| 12 | -0.85 | -16.5369649805 | 5.14 | 5.28 | 3.766 | 13029 | 4.40906826 | CS |
| 26 | 0.27 | 6.71641791045 | 4.02 | 5.4813 | 3.47 | 12915 | 4.63651527 | CS |
| 52 | -1.28 | -22.9802513465 | 5.57 | 6.9 | 3.47 | 11238 | 4.98817223 | CS |
| 156 | -2.7 | -38.6266094421 | 6.99 | 7.85 | 3.47 | 8995 | 5.60107978 | CS |
| 260 | -2.7 | -38.6266094421 | 6.99 | 7.85 | 3.47 | 8995 | 5.60107978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 4.29 | 0.04 | 0.94 | 4.37 | 4.46 | 4.19 | 16602 |
| 1745534100 | 4.25 | 0.1 | 2.41 | 4.2 | 4.3099999 | 4.1 | 41569 |
| 1745447700 | 4.15 | 0.15 | 3.75 | 4.0199999 | 4.28 | 4.0199999 | 12658 |
| 1745361300 | 4 | 0.01 | 0.28 | 3.95 | 4.17 | 3.95 | 12928 |
| 1745274900 | 3.989 | 0.04 | 0.99 | 3.9084 | 3.9952 | 3.8073 | 10239 |
| 1744929300 | 3.95 | -0.05 | -1.25 | 4.05 | 4.05 | 3.95 | 2952 |
| 1744842900 | 4 | 0.03 | 0.76 | 4.03 | 4.03 | 3.9452 | 21669 |
| 1744756500 | 3.97 | -0.07 | -1.77 | 3.95 | 4.05 | 3.9 | 6957 |
| 1744670100 | 4.0414 | 0.12 | 3.12 | 4.01 | 4.2798999 | 3.98 | 7268 |
| 1744410900 | 3.9192 | 0.02 | 0.49 | 3.86 | 4 | 3.85 | 7891 |
| 1744324500 | 3.9 | -0.3 | -7.14 | 4.2699999 | 4.2699999 | 3.9 | 10824 |
| 1744238100 | 4.2 | -0.04 | -0.94 | 4.16 | 4.2 | 3.91 | 4502 |
| 1744151700 | 4.24 | 0.14 | 3.41 | 4.14 | 4.4687 | 4.14 | 3367 |
| 1744065300 | 4.1 | -0.1 | -2.38 | 3.95 | 4.2 | 3.766 | 15495 |
| 1743806100 | 4.2 | 0.17 | 4.22 | 3.91 | 4.6906 | 3.91 | 5808 |
| 1743719700 | 4.03 | -0.02 | -0.49 | 4.32 | 4.4471999 | 3.96 | 36251 |
| 1743633300 | 4.05 | 0.15 | 3.85 | 3.9 | 4.35 | 3.9 | 21474 |
| 1743546900 | 3.9 | -0.25 | -6.02 | 4.0599999 | 4.15 | 3.9 | 25394 |
| 1743460500 | 4.15 | 0.02 | 0.48 | 4.16 | 4.1727999 | 4.01 | 5971 |
| 1743201300 | 4.13 | -0.27 | -6.08 | 4.49 | 4.49 | 4.11 | 13548 |
| 1743114900 | 4.3975 | -0 | -0.06 | 4.4 | 4.55 | 4.3 | 15172 |
| 1743028500 | 4.4 | 0 | 0.00 | 4.55 | 4.65 | 4.4 | 3914 |
| 1742942100 | 4.4 | -0.02 | -0.45 | 4.44 | 4.6 | 4.4 | 6528 |
| 1742855700 | 4.42 | -0.31 | -6.55 | 4.75 | 4.75 | 4.42 | 14903 |
| 1742596500 | 4.73 | 0.2 | 4.42 | 4.64 | 4.75 | 4.62 | 4358 |
| 1742510100 | 4.53 | -0.18 | -3.82 | 4.62 | 4.74 | 4.43 | 34680 |
| 1742423700 | 4.71 | 0.2 | 4.43 | 4.5 | 4.71 | 4.4 | 3547 |
| 1742337300 | 4.51 | -0.02 | -0.44 | 4.49 | 4.65 | 4.41 | 12068 |
| 1742250900 | 4.53 | 0.03 | 0.67 | 4.58 | 4.6178 | 4.43 | 13874 |
| 1741991700 | 4.5 | -0.19 | -4.05 | 4.66 | 4.66 | 4.41 | 17221 |
| 1741905300 | 4.69 | 0.26 | 5.87 | 4.45 | 4.7195 | 4.4 | 13881 |
| 1741818900 | 4.43 | -0.09 | -1.99 | 4.6 | 4.7008 | 4.41 | 10335 |
| 1741732500 | 4.5199999 | 0.01 | 0.22 | 4.5 | 4.7 | 4.5 | 3722 |
| 1741646100 | 4.51 | -0.19 | -4.04 | 4.75 | 4.79 | 4.4189 | 9346 |
| 1741390500 | 4.7 | 0 | 0.00 | 4.62 | 4.89 | 4.53 | 17892 |
| 1741304100 | 4.6999 | 0.19 | 4.21 | 4.51 | 4.95 | 4.51 | 19291 |
| 1741217700 | 4.51 | -0.19 | -4.04 | 4.59 | 5.04 | 4.5 | 13208 |
| 1741131300 | 4.7 | 0.2 | 4.44 | 4.35 | 4.91 | 4.3 | 59039 |
| 1741044900 | 4.5 | -0.08 | -1.75 | 4.58 | 4.8099999 | 4.49 | 5838 |
| 1740785700 | 4.58 | 0.23 | 5.29 | 4.29 | 4.64 | 4.29 | 18251 |
| 1740699300 | 4.35 | 0.13 | 3.08 | 4.2682 | 4.5199999 | 4.2682 | 8653 |
| 1740612900 | 4.22 | 0.01 | 0.24 | 4.28 | 4.28 | 4 | 14913 |
| 1740526500 | 4.21 | -0.15 | -3.44 | 4.275 | 4.6 | 4.14 | 4110 |
| 1740440100 | 4.36 | 0.15 | 3.56 | 4.21 | 4.71 | 4.1975 | 45870 |
| 1740180900 | 4.21 | -0.34 | -7.47 | 4.54 | 4.5488 | 4.21 | 18818 |
| 1740094500 | 4.55 | -0.19 | -3.91 | 4.32 | 4.7449 | 4.2699999 | 12848 |
| 1740008100 | 4.735 | -0.04 | -0.73 | 4.775 | 4.775 | 4.6584 | 3916 |
| 1739921700 | 4.7699999 | -0.14 | -2.85 | 4.8099999 | 4.91 | 4.7699999 | 4437 |
| 1739576100 | 4.91 | -0.08 | -1.60 | 4.75 | 5.04 | 4.75 | 12960 |
| 1739489700 | 4.99 | 0.04 | 0.81 | 4.95 | 4.99 | 4.9183 | 2206 |
| 1739403300 | 4.95 | 0.01 | 0.11 | 4.94 | 4.99 | 4.8094 | 4433 |
| 1739316900 | 4.9446 | -0.05 | -0.91 | 5.07 | 5.07 | 4.7499 | 5313 |
| 1739230500 | 4.99 | -0.16 | -3.11 | 5.0023 | 5.2 | 4.946 | 16143 |
| 1738971300 | 5.15 | 0.09 | 1.78 | 5.09 | 5.25 | 4.8099999 | 3327 |
| 1738884900 | 5.0599999 | -0.04 | -0.78 | 5.05 | 5.28 | 5.05 | 14085 |
| 1738798500 | 5.1 | -0.01 | -0.20 | 5 | 5.28 | 5 | 9483 |
| 1738712100 | 5.11 | 0.01 | 0.20 | 5 | 5.1342 | 5 | 872 |
| 1738625700 | 5.1 | -0.04 | -0.78 | 5.1 | 5.1 | 4.75 | 1967 |
| 1738366500 | 5.14 | 0.02 | 0.48 | 5.14 | 5.19 | 5.1 | 7481 |
| 1738280100 | 5.1156 | 0.12 | 2.31 | 5.03 | 5.19 | 4.94 | 9714 |
| 1738193700 | 5 | -0.1 | -1.96 | 5.13 | 5.1407 | 5 | 4182 |
| 1738107300 | 5.1 | 0.1 | 2.00 | 5.01 | 5.139 | 5.01 | 13927 |
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
