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 )

2.220 +0.010 (+0.45%)
Streaming Delayed Price Updated: 4:00 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 17, 2024 2.300 2.320 2.180 2.210 324,494 -0.06(-2.64%)
May 16, 2024 2.370 2.434 2.180 2.270 571,598 -0.21(-8.47%)
May 15, 2024 2.530 2.600 2.380 2.480 797,719 +0.08(+3.33%)
May 14, 2024 2.380 2.460 2.280 2.400 1,156,667 +0.22(+10.09%)
May 13, 2024 2.300 2.370 2.110 2.180 663,122 -0.05(-2.24%)
May 10, 2024 2.240 2.330 2.179 2.230 799,948 +0.08(+3.72%)
May 09, 2024 2.180 2.260 2.040 2.150 728,218 +0.13(+6.44%)
May 08, 2024 2.060 2.130 1.970 2.020 391,575 -0.07(-3.35%)
May 07, 2024 2.248 2.248 2.070 2.090 615,744 -0.03(-1.42%)
May 06, 2024 2.100 2.330 2.100 2.120 960,206 +0.07(+3.41%)
May 03, 2024 2.300 2.324 1.990 2.050 2,365,014 -0.32(-13.50%)
May 02, 2024 2.860 2.870 2.320 2.370 1,038,914 -0.32(-11.90%)
May 01, 2024 2.540 2.850 2.170 2.690 2,127,385 -0.05(-1.82%)
Apr 30, 2024 3.060 3.410 2.510 2.740 3,711,819 -0.20(-6.80%)
Apr 29, 2024 2.610 2.990 2.510 2.940 3,753,506 +0.44(+17.60%)
Apr 26, 2024 2.220 2.600 2.090 2.500 3,284,541 +0.52(+26.26%)
Apr 25, 2024 2.400 2.420 1.750 1.980 4,270,305 -0.30(-13.16%)
Apr 24, 2024 1.810 2.340 1.630 2.280 6,201,770 +0.70(+44.30%)
Apr 23, 2024 1.300 1.670 1.280 1.580 4,263,837 +0.33(+26.40%)
Apr 22, 2024 1.270 1.380 1.200 1.250 3,917,634 +0.20(+19.05%)
Apr 19, 2024 1.010 1.060 1.000 1.050 41,588 +0.05(+4.73%)
Apr 18, 2024 1.060 1.070 1.003 1.003 53,740 -0.06(-5.47%)
Apr 17, 2024 1.120 1.120 1.060 1.061 26,143 -0.05(-4.45%)
Apr 16, 2024 1.030 1.200 1.020 1.110 75,080 +0.10(+9.65%)
Apr 15, 2024 1.090 1.120 1.000 1.012 69,730 -0.08(-7.13%)
Apr 12, 2024 1.170 1.170 1.070 1.090 72,986 -0.05(-4.39%)
Apr 11, 2024 1.140 1.140 1.100 1.140 56,222 +0.02(+1.79%)
Apr 10, 2024 1.250 1.250 1.110 1.120 115,067 -0.08(-6.67%)
Apr 09, 2024 1.200 1.200 1.150 1.200 33,493 +0.01(+0.84%)
Apr 08, 2024 1.250 1.250 1.170 1.190 30,667 -0.01(-0.83%)
Apr 05, 2024 1.340 1.340 1.180 1.200 104,002 -0.10(-7.69%)
Apr 04, 2024 1.370 1.370 1.260 1.300 23,459 +0.00(+0.00%)
Apr 03, 2024 1.290 1.330 1.290 1.300 32,293 +0.00(+0.00%)
Apr 02, 2024 1.350 1.350 1.280 1.300 57,495 -0.02(-1.52%)
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.