Premium
Precision Optics Corporation Inc (POCI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -8.08080808081 | 4.95 | 5.04 | 4.55 | 5880 | 4.86195374 | CS |
| 4 | -0.45 | -9 | 5 | 5.28 | 4.55 | 6705 | 5.02321263 | CS |
| 12 | -0.29 | -5.99173553719 | 4.84 | 5.4813 | 4.4626 | 9426 | 5.02126118 | CS |
| 26 | -0.63 | -12.1621621622 | 5.18 | 6.59 | 3.47 | 13871 | 5.03732062 | CS |
| 52 | -1.22 | -21.143847487 | 5.77 | 6.9 | 3.47 | 9577 | 5.24308483 | CS |
| 156 | -2.44 | -34.9070100143 | 6.99 | 7.85 | 3.47 | 8528 | 5.77685647 | CS |
| 260 | -2.44 | -34.9070100143 | 6.99 | 7.85 | 3.47 | 8528 | 5.77685647 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 4.55 | -0.19 | -3.91 | 4.3 | 4.7449 | 4.3 | 12235 |
| 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 | 5.03 | 5.04 | 4.8501 | 10331 |
| 1739489700 | 4.99 | 0.04 | 0.81 | 4.95 | 4.99 | 4.9183 | 2206 |
| 1739403300 | 4.95 | 0.01 | 0.11 | 4.8094 | 4.99 | 4.8094 | 4431 |
| 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 | 4.8099999 | 5.25 | 4.8099999 | 3296 |
| 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 | 869 |
| 1738625700 | 5.1 | -0.04 | -0.78 | 4.78 | 5.1 | 4.75 | 1545 |
| 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 |
| 1738020900 | 5 | -0.1 | -1.96 | 4.97 | 5.14 | 4.97 | 474 |
| 1737761700 | 5.1 | 0.09 | 1.80 | 5 | 5.14 | 5 | 5778 |
| 1737675300 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1737588900 | 5.01 | -0.02 | -0.40 | 5.04 | 5.1 | 4.9 | 5135 |
| 1737502500 | 5.03 | 0.14 | 2.86 | 5.03 | 5.03 | 4.99 | 307 |
| 1737156900 | 4.89 | 0 | 0.00 | 4.89 | 4.95 | 4.845 | 9143 |
| 1737070500 | 4.89 | 0 | 0.00 | 4.88 | 4.9 | 4.8 | 5758 |
| 1736984100 | 4.89 | 0.13 | 2.73 | 4.79 | 4.9 | 4.72 | 31541 |
| 1736897700 | 4.76 | -0.12 | -2.51 | 4.9 | 4.9 | 4.65 | 5606 |
| 1736811300 | 4.8825 | 0.08 | 1.72 | 4.7 | 4.8825 | 4.62 | 2640 |
| 1736552100 | 4.8 | -0.06 | -1.23 | 4.85 | 4.89 | 4.76 | 24925 |
| 1736379300 | 4.86 | -0.06 | -1.22 | 4.8259999 | 4.96 | 4.8259999 | 706 |
| 1736292900 | 4.92 | -0.17 | -3.25 | 4.86 | 5 | 4.66 | 7524 |
| 1736206500 | 5.0852 | 0.29 | 5.94 | 4.93 | 5.3 | 4.835 | 29327 |
| 1735947300 | 4.8 | -0.21 | -4.19 | 5.04 | 5.04 | 4.8 | 6420 |
| 1735860900 | 5.01 | 0.19 | 3.94 | 5.0115999 | 5.115 | 5.01 | 12786 |
| 1735688100 | 4.82 | -0.11 | -2.15 | 4.98 | 5.05 | 4.76 | 8417 |
| 1735601700 | 4.9259 | -0.08 | -1.68 | 5.075 | 5.0784 | 4.8 | 14372 |
| 1735342500 | 5.01 | -0.14 | -2.72 | 5 | 5.0599999 | 4.7 | 9176 |
| 1735256100 | 5.15 | 0.05 | 0.98 | 5.22 | 5.22 | 4.4626 | 31355 |
| 1735077840 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5.1 | 264 |
| 1734996900 | 5 | -0.21 | -4.03 | 5.09 | 5.2251 | 4.82 | 8959 |
| 1734737700 | 5.21 | 0.05 | 1.07 | 5.07 | 5.22 | 5.07 | 2910 |
| 1734651300 | 5.155 | 0.15 | 2.89 | 5.07 | 5.28 | 5.07 | 3642 |
| 1734564900 | 5.01 | 0.01 | 0.20 | 5.115 | 5.2487 | 5.01 | 4435 |
| 1734478500 | 5 | -0.15 | -2.91 | 5.3 | 5.3 | 5 | 7873 |
| 1734392100 | 5.15 | 0.05 | 0.98 | 5.14 | 5.2 | 4.92 | 24811 |
| 1734132900 | 5.1 | -0.15 | -2.76 | 5.29 | 5.29 | 5.08 | 662 |
| 1734046500 | 5.245 | 0.09 | 1.65 | 5.245 | 5.245 | 5.245 | 1443 |
| 1733960100 | 5.16 | -0.11 | -2.09 | 5.4813 | 5.4813 | 5.16 | 4875 |
| 1733873700 | 5.2699999 | 0.27 | 5.40 | 5.13 | 5.4 | 5.13 | 46735 |
| 1733787300 | 5 | -0.09 | -1.77 | 5.11 | 5.11 | 4.83 | 3421 |
| 1733528100 | 5.09 | 0.06 | 1.19 | 4.97 | 5.09 | 4.863 | 14416 |
| 1733441700 | 5.03 | 0.04 | 0.80 | 4.88 | 5.1 | 4.88 | 8658 |
| 1733355300 | 4.99 | 0.01 | 0.20 | 4.94 | 5.1758 | 4.898 | 8776 |
| 1733268900 | 4.98 | 0.06 | 1.12 | 5.08 | 5.1 | 4.88 | 12649 |
| 1733182500 | 4.925 | 0.13 | 2.60 | 4.85 | 4.925 | 4.85 | 1245 |
| 1732917840 | 4.8 | -0.23 | -4.57 | 4.9779 | 5.015 | 4.8 | 11512 |
| 1732750500 | 5.03 | -0.29 | -5.45 | 5.115 | 5.15 | 5.03 | 2967 |
| 1732664100 | 5.32 | 0.24 | 4.72 | 5.03 | 5.34 | 5.03 | 13352 |
| 1732577700 | 5.08 | -0.03 | -0.59 | 5.11 | 5.38 | 5.03 | 15079 |
| 1732318500 | 5.11 | 0.02 | 0.39 | 5.1 | 5.18 | 5.0465 | 1844 |
| 1732232100 | 5.09 | -0.26 | -4.86 | 5.2 | 5.38 | 5.048 | 11794 |
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
