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 )

2.215 +0.005 (+0.23%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 20, 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%)
May 02, 2022 6.500 6.500 6.280 6.330 19,174 -0.23(-3.51%)
Apr 29, 2022 6.440 6.720 6.420 6.560 15,164 +0.03(+0.46%)
Apr 28, 2022 6.600 6.770 6.280 6.530 10,109 +0.07(+1.08%)
Apr 27, 2022 7.010 7.120 6.360 6.460 36,663 -0.62(-8.76%)
Apr 26, 2022 7.200 7.200 6.680 7.080 35,419 -0.08(-1.12%)
Apr 25, 2022 6.450 7.380 6.270 7.160 106,424 +0.83(+13.11%)
Apr 22, 2022 6.140 6.410 6.140 6.330 7,706 +0.19(+3.09%)
Apr 21, 2022 6.330 6.350 6.140 6.140 18,899 -0.22(-3.46%)
Apr 20, 2022 6.068 6.450 6.068 6.360 15,097 +0.24(+3.92%)
Apr 19, 2022 6.140 6.250 6.000 6.120 21,761 +0.13(+2.17%)
Apr 18, 2022 6.120 6.390 5.889 5.990 27,801 -0.04(-0.66%)
Apr 14, 2022 6.250 6.250 5.840 6.030 32,402 -0.27(-4.29%)
Apr 13, 2022 6.400 6.505 6.240 6.300 16,713 -0.05(-0.79%)
Apr 12, 2022 6.700 6.700 6.085 6.350 45,513 -0.31(-4.65%)
Apr 11, 2022 6.780 6.790 6.610 6.660 8,379 -0.13(-1.91%)
Apr 08, 2022 6.910 6.930 6.673 6.790 6,584 -0.10(-1.45%)
Apr 07, 2022 6.770 6.996 6.600 6.890 21,474 -0.09(-1.29%)
Apr 06, 2022 6.890 7.000 6.810 6.980 11,330 +0.11(+1.60%)
Apr 05, 2022 6.920 7.000 6.860 6.870 8,716 -0.04(-0.58%)
Apr 04, 2022 6.820 7.010 6.660 6.910 31,160 +0.01(+0.14%)
Apr 01, 2022 7.200 7.250 6.860 6.900 32,512 -0.36(-4.96%)
Mar 31, 2022 7.200 7.830 7.200 7.260 269,942 +0.12(+1.75%)
Mar 30, 2022 7.200 7.330 6.980 7.135 72,487 -0.07(-0.90%)
Mar 29, 2022 6.900 7.350 6.860 7.200 47,726 +0.19(+2.71%)
Mar 28, 2022 7.230 7.355 6.900 7.010 44,151 -0.50(-6.66%)
Mar 25, 2022 7.580 7.600 7.190 7.510 38,054 +0.23(+3.16%)
Mar 24, 2022 7.740 7.740 7.200 7.280 97,238 -0.22(-2.93%)
Mar 23, 2022 7.600 7.830 7.380 7.500 30,525 -0.08(-1.06%)
Mar 22, 2022 7.400 7.850 7.280 7.580 24,918 +0.10(+1.34%)
Mar 21, 2022 8.000 8.000 7.480 7.480 27,225 -0.52(-6.50%)
Mar 18, 2022 8.100 8.200 7.880 8.000 51,945 -0.10(-1.23%)
Mar 17, 2022 8.100 8.160 7.860 8.100 27,094 +0.01(+0.12%)
Mar 16, 2022 8.060 8.650 7.935 8.090 33,657 -0.04(-0.49%)
Mar 15, 2022 8.840 8.850 7.750 8.130 85,526 -0.72(-8.14%)
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.