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 (%)
Sep 30, 2022 2.700 2.730 2.460 2.562 103,958 -0.14(-5.13%)
Sep 29, 2022 2.770 2.800 2.660 2.700 19,506 -0.15(-5.26%)
Sep 28, 2022 2.910 3.020 2.650 2.850 89,367 -0.03(-1.04%)
Sep 27, 2022 3.050 3.210 2.870 2.880 45,048 -0.14(-4.64%)
Sep 26, 2022 3.080 3.200 3.000 3.020 30,612 +0.02(+0.67%)
Sep 23, 2022 3.240 3.240 3.000 3.000 36,820 -0.29(-8.81%)
Sep 22, 2022 3.430 3.470 3.250 3.290 20,337 -0.09(-2.66%)
Sep 21, 2022 3.720 3.720 3.380 3.380 12,349 -0.23(-6.37%)
Sep 20, 2022 3.700 3.812 3.610 3.610 3,360 +0.00(+0.00%)
Sep 19, 2022 3.700 3.890 3.610 3.610 19,350 -0.11(-2.96%)
Sep 16, 2022 3.640 3.740 3.640 3.720 11,006 +0.02(+0.54%)
Sep 15, 2022 3.700 3.841 3.649 3.700 9,872 -0.04(-1.07%)
Sep 14, 2022 3.650 3.790 3.540 3.740 8,390 -0.01(-0.27%)
Sep 13, 2022 3.960 3.990 3.620 3.750 35,705 -0.14(-3.60%)
Sep 12, 2022 4.000 4.000 3.760 3.890 4,526 -0.11(-2.75%)
Sep 09, 2022 4.110 4.110 3.710 4.000 32,573 +0.08(+2.04%)
Sep 08, 2022 3.683 4.100 3.683 3.920 56,336 +0.21(+5.64%)
Sep 07, 2022 3.690 3.850 3.690 3.711 10,287 -0.06(-1.57%)
Sep 06, 2022 3.940 4.000 3.770 3.770 8,096 -0.09(-2.33%)
Sep 02, 2022 3.840 4.030 3.840 3.860 2,690 -0.04(-1.03%)
Sep 01, 2022 3.980 4.093 3.820 3.900 8,823 -0.10(-2.49%)
Aug 31, 2022 4.020 4.093 3.810 4.000 6,866 +0.19(+4.98%)
Aug 30, 2022 3.580 3.820 3.580 3.810 23,342 +0.01(+0.26%)
Aug 29, 2022 3.990 4.090 3.710 3.800 51,000 -0.36(-8.65%)
Aug 26, 2022 4.390 4.400 4.160 4.160 26,939 -0.22(-5.02%)
Aug 25, 2022 4.400 4.470 4.280 4.380 24,621 -0.08(-1.79%)
Aug 24, 2022 4.420 4.675 4.328 4.460 31,750 +0.06(+1.36%)
Aug 23, 2022 3.990 4.420 3.885 4.400 39,710 +0.66(+17.65%)
Aug 22, 2022 3.300 3.830 3.300 3.740 52,995 +0.36(+10.65%)
Aug 19, 2022 3.330 3.410 3.300 3.380 47,577 +0.00(+0.00%)
Aug 18, 2022 3.310 3.440 3.251 3.380 25,935 +0.08(+2.42%)
Aug 17, 2022 3.350 3.490 3.160 3.300 35,001 -0.05(-1.37%)
Aug 16, 2022 3.450 3.450 3.220 3.346 68,131 -0.15(-4.40%)
Aug 15, 2022 3.600 3.619 3.030 3.500 72,640 -0.10(-2.78%)
Aug 12, 2022 3.580 3.950 3.390 3.600 117,325 +0.04(+1.12%)
Aug 11, 2022 3.790 4.000 3.560 3.560 181,789 -0.31(-8.01%)
Aug 10, 2022 3.830 4.420 3.690 3.870 99,319 +0.04(+1.04%)
Aug 09, 2022 4.310 4.310 3.755 3.830 79,596 -0.50(-11.45%)
Aug 08, 2022 4.470 4.490 4.197 4.325 13,679 +0.04(+0.82%)
Aug 05, 2022 4.435 4.435 4.190 4.290 17,665 -0.07(-1.60%)
Aug 04, 2022 4.335 4.430 4.235 4.360 18,582 +0.05(+1.16%)
Aug 03, 2022 4.390 4.510 4.280 4.310 25,598 -0.03(-0.69%)
Aug 02, 2022 4.730 4.730 4.260 4.340 10,847 -0.43(-9.01%)
Aug 01, 2022 4.330 4.870 4.100 4.770 9,181 +0.32(+7.19%)
Jul 29, 2022 4.419 4.500 4.030 4.450 38,737 +0.07(+1.57%)
Jul 28, 2022 4.600 4.650 4.377 4.381 15,761 -0.02(-0.42%)
Jul 27, 2022 4.500 4.650 4.400 4.400 19,737 -0.14(-3.08%)
Jul 26, 2022 4.730 4.730 4.350 4.540 42,532 -0.19(-4.02%)
Jul 25, 2022 4.850 4.934 4.730 4.730 10,055 -0.02(-0.42%)
Jul 22, 2022 4.990 5.010 4.740 4.750 32,956 -0.09(-1.86%)
Jul 21, 2022 4.910 4.915 4.780 4.840 19,845 -0.03(-0.62%)
Jul 20, 2022 5.070 5.160 4.730 4.870 30,095 -0.13(-2.60%)
Jul 19, 2022 4.900 5.210 4.900 5.000 31,375 +0.23(+4.82%)
Jul 18, 2022 4.800 5.260 4.700 4.770 76,430 +0.07(+1.49%)
Jul 15, 2022 4.760 4.900 4.700 4.700 22,176 +0.00(+0.00%)
Jul 14, 2022 4.900 5.000 4.700 4.700 16,848 -0.22(-4.47%)
Jul 13, 2022 5.030 5.035 4.890 4.920 11,606 +0.02(+0.41%)
Jul 12, 2022 4.850 4.990 4.830 4.900 12,266 -0.10(-2.00%)
Jul 11, 2022 5.120 5.140 4.760 5.000 47,961 -0.16(-3.10%)
Jul 08, 2022 5.320 5.330 5.150 5.160 8,578 -0.11(-2.09%)
Jul 07, 2022 5.210 5.350 5.190 5.270 6,074 +0.05(+0.96%)
Jul 06, 2022 5.380 5.380 5.110 5.220 26,645 +0.04(+0.75%)
Jul 05, 2022 5.230 5.230 5.108 5.181 6,257 -0.04(-0.82%)
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.