Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

POET Technologies Inc. - Common Shares (NQ: POET )

1.780 -0.040 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.850 4.865 4.590 4.640 32,530 -0.21(-4.33%)
Jan 30, 2023 5.300 5.390 4.755 4.850 46,206 -0.33(-6.37%)
Jan 27, 2023 5.410 5.446 5.090 5.180 31,510 -0.16(-3.00%)
Jan 26, 2023 5.470 5.490 5.200 5.340 20,495 +0.18(+3.49%)
Jan 25, 2023 5.160 5.348 5.070 5.160 24,066 -0.04(-0.77%)
Jan 24, 2023 5.190 5.320 5.020 5.200 56,324 +0.06(+1.17%)
Jan 23, 2023 5.640 5.640 5.130 5.140 55,834 -0.45(-8.05%)
Jan 20, 2023 5.770 5.770 5.402 5.590 69,045 -0.03(-0.53%)
Jan 19, 2023 5.530 5.640 5.260 5.620 58,227 +0.11(+2.00%)
Jan 18, 2023 5.610 6.230 5.450 5.510 298,577 +0.43(+8.46%)
Jan 17, 2023 4.500 5.200 4.500 5.080 62,616 +0.78(+18.14%)
Jan 13, 2023 4.240 4.350 4.110 4.300 75,429 +0.12(+2.87%)
Jan 12, 2023 4.490 4.560 4.090 4.180 83,175 -0.32(-7.11%)
Jan 11, 2023 4.790 5.640 4.420 4.500 320,801 -0.08(-1.75%)
Jan 10, 2023 3.410 4.794 3.328 4.580 300,832 +1.32(+40.49%)
Jan 09, 2023 3.199 3.288 3.199 3.260 8,022 +0.12(+3.82%)
Jan 06, 2023 3.140 3.200 3.140 3.140 10,115 +0.00(+0.00%)
Jan 05, 2023 3.020 3.140 3.020 3.140 5,848 +0.08(+2.61%)
Jan 04, 2023 3.110 3.160 3.025 3.060 13,480 -0.02(-0.65%)
Jan 03, 2023 3.050 3.280 3.040 3.080 20,951 +0.06(+1.99%)
Dec 30, 2022 2.960 3.030 2.890 3.020 15,480 -0.03(-0.98%)
Dec 29, 2022 2.850 3.050 2.850 3.050 13,975 +0.20(+7.02%)
Dec 28, 2022 2.840 2.920 2.810 2.850 5,775 -0.02(-0.70%)
Dec 27, 2022 2.900 2.927 2.850 2.870 12,887 -0.10(-3.37%)
Dec 23, 2022 2.970 2.990 2.930 2.970 4,415 -0.02(-0.67%)
Dec 22, 2022 3.100 3.100 2.940 2.990 9,438 -0.07(-2.22%)
Dec 21, 2022 3.070 3.080 3.010 3.058 5,441 +0.01(+0.26%)
Dec 20, 2022 3.100 3.111 3.050 3.050 9,482 -0.06(-1.93%)
Dec 19, 2022 2.990 3.110 2.890 3.110 40,330 +0.15(+5.07%)
Dec 16, 2022 2.970 2.982 2.860 2.960 36,082 +0.00(+0.00%)
Dec 15, 2022 3.040 3.040 2.910 2.960 24,859 -0.06(-1.99%)
Dec 14, 2022 3.100 3.110 2.990 3.020 19,986 -0.08(-2.58%)
Dec 13, 2022 3.370 3.370 3.010 3.100 9,339 -0.13(-4.02%)
Dec 12, 2022 3.210 3.250 3.200 3.230 11,822 +0.01(+0.31%)
Dec 09, 2022 3.300 3.320 3.180 3.220 5,983 +0.02(+0.63%)
Dec 08, 2022 3.170 3.280 3.140 3.200 27,404 -0.01(-0.31%)
Dec 07, 2022 3.240 3.240 3.149 3.210 16,017 +0.08(+2.56%)
Dec 06, 2022 3.180 3.180 3.110 3.130 9,456 -0.03(-0.95%)
Dec 05, 2022 3.040 3.200 3.020 3.160 17,109 +0.15(+4.98%)
Dec 02, 2022 2.990 3.030 2.960 3.010 16,983 +0.01(+0.33%)
Dec 01, 2022 3.110 3.110 2.900 3.000 8,923 -0.11(-3.54%)
Nov 30, 2022 2.920 3.110 2.920 3.110 3,818 +0.19(+6.51%)
Nov 29, 2022 3.100 3.150 2.920 2.920 14,420 -0.15(-4.89%)
Nov 28, 2022 2.990 3.180 2.860 3.070 25,870 +0.22(+7.72%)
Nov 25, 2022 2.860 2.938 2.800 2.850 12,720 +0.07(+2.52%)
Nov 23, 2022 2.900 2.900 2.750 2.780 4,278 -0.12(-4.14%)
Nov 22, 2022 2.844 3.040 2.790 2.900 9,800 +0.12(+4.32%)
Nov 21, 2022 2.840 2.872 2.670 2.780 9,578 -0.01(-0.18%)
Nov 18, 2022 2.920 2.975 2.750 2.785 68,462 -0.06(-2.28%)
Nov 17, 2022 3.140 3.140 2.811 2.850 19,871 -0.21(-6.86%)
Nov 16, 2022 3.130 3.150 2.900 3.060 19,439 +0.06(+2.00%)
Nov 15, 2022 3.000 3.420 2.950 3.000 48,002 +0.15(+5.45%)
Nov 14, 2022 2.610 3.000 2.610 2.845 42,234 +0.23(+8.59%)
Nov 11, 2022 2.680 2.710 2.620 2.620 17,161 +0.00(+0.00%)
Nov 10, 2022 2.630 2.670 2.610 2.620 4,267 +0.06(+2.14%)
Nov 09, 2022 2.691 2.691 2.560 2.565 10,886 -0.07(-2.51%)
Nov 08, 2022 2.765 2.765 2.610 2.631 9,091 -0.03(-1.09%)
Nov 07, 2022 2.590 2.810 2.590 2.660 108,698 +0.11(+4.31%)
Nov 04, 2022 2.560 2.600 2.510 2.550 10,427 +0.09(+3.66%)
Nov 03, 2022 2.590 2.590 2.450 2.460 7,199 -0.10(-3.91%)
Nov 02, 2022 2.600 2.600 2.510 2.560 11,646 +0.01(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.