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 )

1.760 -0.020 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 2.930 2.930 2.700 2.700 13,793 -0.17(-5.93%)
Oct 30, 2023 2.700 2.920 2.700 2.870 12,576 +0.10(+3.62%)
Oct 27, 2023 2.870 2.870 2.770 2.770 22,805 -0.17(-5.78%)
Oct 26, 2023 2.700 2.960 2.700 2.940 43,015 +0.24(+8.89%)
Oct 25, 2023 2.800 2.810 2.700 2.700 18,988 -0.12(-4.42%)
Oct 24, 2023 2.750 2.905 2.689 2.825 10,048 +0.10(+3.86%)
Oct 23, 2023 2.930 2.930 2.720 2.720 41,007 -0.21(-7.31%)
Oct 20, 2023 2.950 2.950 2.860 2.934 11,622 -0.01(-0.19%)
Oct 19, 2023 3.040 3.128 2.890 2.940 10,582 -0.05(-1.67%)
Oct 18, 2023 2.940 3.010 2.870 2.990 24,119 +0.06(+2.05%)
Oct 17, 2023 2.990 2.990 2.810 2.930 4,515 +0.02(+0.69%)
Oct 16, 2023 2.840 3.045 2.810 2.910 8,013 +0.03(+0.87%)
Oct 13, 2023 2.930 2.940 2.800 2.885 28,203 -0.10(-3.19%)
Oct 12, 2023 3.100 3.100 2.900 2.980 12,214 -0.04(-1.32%)
Oct 11, 2023 3.010 3.110 3.010 3.020 22,209 -0.13(-4.28%)
Oct 10, 2023 3.150 3.330 3.090 3.155 36,269 +0.03(+1.09%)
Oct 09, 2023 3.000 3.490 2.920 3.121 27,927 +0.12(+4.03%)
Oct 06, 2023 2.950 3.050 2.858 3.000 13,426 +0.13(+4.53%)
Oct 05, 2023 2.750 2.990 2.750 2.870 24,214 +0.02(+0.70%)
Oct 04, 2023 2.820 2.910 2.800 2.850 15,097 -0.06(-2.06%)
Oct 03, 2023 2.920 3.040 2.800 2.910 24,353 -0.07(-2.35%)
Oct 02, 2023 3.010 3.120 2.930 2.980 46,806 -0.08(-2.61%)
Sep 29, 2023 3.170 3.170 3.060 3.060 7,234 -0.12(-3.77%)
Sep 28, 2023 3.150 3.215 3.140 3.180 7,805 +0.03(+0.95%)
Sep 27, 2023 3.160 3.240 3.140 3.150 13,358 -0.06(-1.87%)
Sep 26, 2023 3.320 3.326 3.160 3.210 33,220 -0.08(-2.43%)
Sep 25, 2023 3.260 3.345 3.290 3.290 2,202 +0.03(+0.92%)
Sep 22, 2023 3.240 3.270 3.150 3.260 26,830 +0.05(+1.56%)
Sep 21, 2023 3.270 3.340 3.200 3.210 8,461 -0.09(-2.73%)
Sep 20, 2023 3.300 3.440 3.260 3.300 8,854 -0.12(-3.51%)
Sep 19, 2023 3.380 3.440 3.250 3.420 11,915 +0.02(+0.59%)
Sep 18, 2023 3.470 3.500 3.390 3.400 16,927 -0.14(-3.95%)
Sep 15, 2023 3.300 3.650 3.300 3.540 7,035 +0.07(+2.02%)
Sep 14, 2023 3.460 3.690 3.460 3.470 7,443 +0.05(+1.46%)
Sep 13, 2023 3.600 3.820 3.420 3.420 46,327 -0.11(-3.12%)
Sep 12, 2023 3.520 3.630 3.450 3.530 18,606 +0.05(+1.44%)
Sep 11, 2023 3.600 3.600 3.160 3.480 32,169 -0.03(-0.85%)
Sep 08, 2023 3.600 3.650 3.510 3.510 7,002 -0.05(-1.40%)
Sep 07, 2023 3.544 3.725 3.530 3.560 1,532 -0.07(-1.93%)
Sep 06, 2023 3.785 3.785 3.510 3.630 12,582 -0.05(-1.36%)
Sep 05, 2023 3.760 3.760 3.680 3.680 3,436 -0.13(-3.41%)
Sep 01, 2023 3.910 4.120 3.800 3.810 42,059 -0.06(-1.55%)
Aug 31, 2023 3.740 3.990 3.700 3.870 34,023 +0.17(+4.59%)
Aug 30, 2023 3.635 3.720 3.635 3.700 11,537 +0.05(+1.37%)
Aug 29, 2023 3.740 3.750 3.591 3.650 10,288 -0.11(-2.80%)
Aug 28, 2023 3.560 3.762 3.560 3.755 2,190 +0.21(+5.78%)
Aug 25, 2023 3.610 3.700 3.550 3.550 24,057 -0.06(-1.66%)
Aug 24, 2023 3.800 3.800 3.610 3.610 21,872 -0.14(-3.73%)
Aug 23, 2023 3.680 3.918 3.660 3.750 9,603 +0.10(+2.74%)
Aug 22, 2023 3.670 3.793 3.650 3.650 7,281 -0.03(-0.82%)
Aug 21, 2023 3.740 3.890 3.650 3.680 18,661 -0.02(-0.54%)
Aug 18, 2023 3.720 3.830 3.630 3.700 17,788 -0.02(-0.54%)
Aug 17, 2023 3.880 4.080 3.610 3.720 98,529 -0.19(-4.86%)
Aug 16, 2023 3.920 3.982 3.880 3.910 7,678 +0.04(+1.03%)
Aug 15, 2023 4.000 4.040 3.870 3.870 14,098 -0.06(-1.53%)
Aug 14, 2023 4.010 4.084 3.930 3.930 22,102 -0.07(-1.75%)
Aug 11, 2023 4.050 4.173 3.960 4.000 11,430 -0.01(-0.25%)
Aug 10, 2023 4.340 4.360 3.930 4.010 18,543 -0.28(-6.53%)
Aug 09, 2023 4.110 4.290 4.050 4.290 24,843 +0.14(+3.37%)
Aug 08, 2023 4.060 4.170 4.050 4.150 9,997 +0.17(+4.27%)
Aug 07, 2023 4.070 4.070 3.870 3.980 29,033 -0.09(-2.21%)
Aug 04, 2023 4.100 4.500 4.070 4.070 90,924 -0.02(-0.49%)
Aug 03, 2023 4.150 4.174 4.070 4.090 10,482 +0.03(+0.74%)
Aug 02, 2023 4.220 4.220 4.000 4.060 21,405 -0.12(-2.87%)
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.