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 (%)
May 31, 2022 5.550 5.690 5.540 5.690 9,714 +0.05(+0.80%)
May 27, 2022 5.701 5.750 5.570 5.645 13,624 -0.03(-0.44%)
May 26, 2022 5.770 5.787 5.600 5.670 12,259 -0.05(-0.87%)
May 25, 2022 5.960 5.960 5.670 5.720 31,070 +0.05(+0.88%)
May 24, 2022 6.037 6.037 5.640 5.670 8,327 -0.38(-6.28%)
May 23, 2022 6.100 6.190 6.000 6.050 4,106 +0.02(+0.33%)
May 20, 2022 5.960 6.190 5.960 6.030 8,883 -0.10(-1.63%)
May 19, 2022 5.850 6.170 5.850 6.130 15,759 +0.15(+2.51%)
May 18, 2022 5.990 6.100 5.970 5.980 5,967 -0.21(-3.39%)
May 17, 2022 6.000 6.190 5.870 6.190 8,626 +0.19(+3.17%)
May 16, 2022 6.250 6.250 5.865 6.000 6,441 +0.03(+0.50%)
May 13, 2022 5.400 5.970 5.341 5.970 17,428 +0.49(+8.94%)
May 12, 2022 5.820 5.820 5.480 5.480 27,325 -0.34(-5.84%)
May 11, 2022 5.960 6.190 5.820 5.820 30,542 -0.27(-4.43%)
May 10, 2022 6.380 6.380 5.950 6.090 12,677 +0.05(+0.83%)
May 09, 2022 6.300 6.310 5.930 6.040 19,178 -0.28(-4.43%)
May 06, 2022 6.500 6.601 6.320 6.320 7,246 -0.28(-4.24%)
May 05, 2022 6.610 6.710 6.560 6.600 11,813 +0.04(+0.61%)
May 04, 2022 6.400 6.610 6.400 6.560 22,577 +0.14(+2.18%)
May 03, 2022 6.280 6.510 6.280 6.420 9,842 +0.09(+1.42%)
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.