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 (%)
Mar 31, 2023 3.840 3.970 3.800 3.880 10,708 +0.01(+0.26%)
Mar 30, 2023 3.910 3.920 3.790 3.870 22,980 -0.01(-0.26%)
Mar 29, 2023 3.880 3.906 3.760 3.880 11,957 +0.03(+0.72%)
Mar 28, 2023 3.820 3.852 3.750 3.852 12,700 -0.05(-1.22%)
Mar 27, 2023 3.800 3.950 3.790 3.900 14,960 +0.10(+2.63%)
Mar 24, 2023 3.975 3.975 3.780 3.800 27,491 -0.13(-3.31%)
Mar 23, 2023 3.950 4.060 3.875 3.930 13,806 -0.01(-0.25%)
Mar 22, 2023 4.040 4.080 3.850 3.940 5,261 -0.11(-2.72%)
Mar 21, 2023 3.870 4.050 3.850 4.050 10,267 +0.20(+5.09%)
Mar 20, 2023 3.890 3.980 3.830 3.854 12,051 -0.13(-3.17%)
Mar 17, 2023 3.850 3.990 3.745 3.980 57,333 +0.13(+3.38%)
Mar 16, 2023 3.800 3.950 3.620 3.850 18,845 +0.09(+2.39%)
Mar 15, 2023 3.750 3.810 3.520 3.760 38,671 -0.05(-1.31%)
Mar 14, 2023 3.620 3.890 3.620 3.810 20,026 +0.15(+4.10%)
Mar 13, 2023 3.710 3.890 3.500 3.660 58,372 -0.28(-7.11%)
Mar 10, 2023 4.130 4.130 3.840 3.940 47,413 -0.19(-4.60%)
Mar 09, 2023 4.350 4.350 4.130 4.130 53,139 -0.32(-7.19%)
Mar 08, 2023 4.610 4.680 4.330 4.450 32,990 -0.22(-4.81%)
Mar 07, 2023 4.980 4.990 4.580 4.675 35,719 -0.21(-4.20%)
Mar 06, 2023 4.870 5.090 4.850 4.880 31,385 +0.06(+1.24%)
Mar 03, 2023 4.800 4.919 4.680 4.820 52,567 +0.02(+0.42%)
Mar 02, 2023 4.380 4.960 4.200 4.800 93,957 +0.67(+16.22%)
Mar 01, 2023 4.280 4.340 4.110 4.130 38,647 +0.03(+0.73%)
Feb 28, 2023 4.150 4.220 4.080 4.100 23,707 -0.02(-0.49%)
Feb 27, 2023 4.220 4.250 4.070 4.120 12,401 +0.00(+0.00%)
Feb 24, 2023 4.350 4.350 4.070 4.120 17,908 -0.14(-3.29%)
Feb 23, 2023 4.150 4.300 4.100 4.260 17,300 +0.15(+3.65%)
Feb 22, 2023 4.350 4.447 4.110 4.110 18,796 -0.13(-3.07%)
Feb 21, 2023 4.130 4.340 4.020 4.240 28,158 +0.18(+4.43%)
Feb 17, 2023 4.200 4.200 3.950 4.060 17,447 -0.03(-0.73%)
Feb 16, 2023 4.280 4.280 4.080 4.090 33,441 -0.31(-7.05%)
Feb 15, 2023 4.490 4.490 4.320 4.400 24,542 -0.05(-1.12%)
Feb 14, 2023 4.660 4.840 4.400 4.450 27,311 -0.09(-1.98%)
Feb 13, 2023 4.580 4.690 4.440 4.540 24,273 +0.01(+0.33%)
Feb 10, 2023 4.570 4.570 4.450 4.525 9,745 +0.07(+1.46%)
Feb 09, 2023 4.500 4.548 4.413 4.460 7,957 -0.01(-0.22%)
Feb 08, 2023 4.690 4.730 4.410 4.470 32,374 -0.21(-4.49%)
Feb 07, 2023 4.950 5.098 4.600 4.680 28,881 -0.27(-5.45%)
Feb 06, 2023 5.130 5.130 4.870 4.950 38,341 +0.02(+0.41%)
Feb 03, 2023 4.830 5.009 4.733 4.930 19,956 +0.12(+2.49%)
Feb 02, 2023 4.920 5.000 4.500 4.810 57,098 +0.37(+8.33%)
Feb 01, 2023 4.750 4.940 4.440 4.440 40,735 -0.20(-4.31%)
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%)
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.