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 )

1.720 -0.060 (-3.37%)
Streaming Delayed Price Updated: 2:10 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 (%)
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%)
Aug 01, 2023 4.170 4.250 4.160 4.180 15,694 -0.04(-0.95%)
Jul 31, 2023 4.100 4.315 4.100 4.220 14,690 +0.04(+1.03%)
Jul 28, 2023 4.070 4.220 4.070 4.177 14,025 +0.11(+2.63%)
Jul 27, 2023 4.060 4.219 4.060 4.070 8,828 +0.03(+0.74%)
Jul 26, 2023 4.030 4.060 3.980 4.040 21,850 +0.09(+2.28%)
Jul 25, 2023 4.010 4.050 3.870 3.950 9,985 -0.09(-2.23%)
Jul 24, 2023 4.150 4.150 4.000 4.040 25,939 -0.01(-0.25%)
Jul 21, 2023 4.160 4.195 4.010 4.050 42,005 -0.11(-2.64%)
Jul 20, 2023 4.300 4.330 4.040 4.160 15,512 -0.09(-2.12%)
Jul 19, 2023 4.200 4.330 4.040 4.250 57,459 +0.11(+2.66%)
Jul 18, 2023 4.220 4.270 4.140 4.140 78,131 -0.11(-2.59%)
Jul 17, 2023 4.320 4.320 4.220 4.250 14,658 -0.03(-0.70%)
Jul 14, 2023 4.330 4.360 4.260 4.280 12,329 -0.03(-0.70%)
Jul 13, 2023 4.390 4.500 4.300 4.310 16,400 -0.05(-1.15%)
Jul 12, 2023 4.320 4.405 4.260 4.360 22,596 +0.08(+1.87%)
Jul 11, 2023 4.480 4.480 4.270 4.280 36,165 -0.12(-2.73%)
Jul 10, 2023 4.390 4.450 4.285 4.400 9,110 +0.06(+1.38%)
Jul 07, 2023 4.440 4.440 4.340 4.340 68,393 -0.04(-0.91%)
Jul 06, 2023 4.420 4.420 4.340 4.380 5,207 -0.10(-2.23%)
Jul 05, 2023 4.540 4.600 4.280 4.480 84,156 +0.06(+1.36%)
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.