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 (%)
Nov 30, 2022 2.920 3.110 2.920 3.110 3,818 +0.19(+6.51%)
Nov 29, 2022 3.100 3.150 2.920 2.920 14,420 -0.15(-4.89%)
Nov 28, 2022 2.990 3.180 2.860 3.070 25,870 +0.22(+7.72%)
Nov 25, 2022 2.860 2.938 2.800 2.850 12,720 +0.07(+2.52%)
Nov 23, 2022 2.900 2.900 2.750 2.780 4,278 -0.12(-4.14%)
Nov 22, 2022 2.844 3.040 2.790 2.900 9,800 +0.12(+4.32%)
Nov 21, 2022 2.840 2.872 2.670 2.780 9,578 -0.01(-0.18%)
Nov 18, 2022 2.920 2.975 2.750 2.785 68,462 -0.06(-2.28%)
Nov 17, 2022 3.140 3.140 2.811 2.850 19,871 -0.21(-6.86%)
Nov 16, 2022 3.130 3.150 2.900 3.060 19,439 +0.06(+2.00%)
Nov 15, 2022 3.000 3.420 2.950 3.000 48,002 +0.15(+5.45%)
Nov 14, 2022 2.610 3.000 2.610 2.845 42,234 +0.23(+8.59%)
Nov 11, 2022 2.680 2.710 2.620 2.620 17,161 +0.00(+0.00%)
Nov 10, 2022 2.630 2.670 2.610 2.620 4,267 +0.06(+2.14%)
Nov 09, 2022 2.691 2.691 2.560 2.565 10,886 -0.07(-2.51%)
Nov 08, 2022 2.765 2.765 2.610 2.631 9,091 -0.03(-1.09%)
Nov 07, 2022 2.590 2.810 2.590 2.660 108,698 +0.11(+4.31%)
Nov 04, 2022 2.560 2.600 2.510 2.550 10,427 +0.09(+3.66%)
Nov 03, 2022 2.590 2.590 2.450 2.460 7,199 -0.10(-3.91%)
Nov 02, 2022 2.600 2.600 2.510 2.560 11,646 +0.01(+0.39%)
Nov 01, 2022 2.580 2.630 2.540 2.550 6,704 -0.01(-0.39%)
Oct 31, 2022 2.670 2.690 2.550 2.560 22,981 -0.06(-2.29%)
Oct 28, 2022 2.550 2.650 2.500 2.620 25,608 +0.01(+0.38%)
Oct 27, 2022 2.580 2.680 2.480 2.610 13,736 +0.15(+6.10%)
Oct 26, 2022 2.460 2.490 2.390 2.460 5,356 +0.00(+0.00%)
Oct 25, 2022 2.500 2.570 2.410 2.460 29,157 -0.04(-1.60%)
Oct 24, 2022 2.690 2.690 2.500 2.500 7,478 -0.15(-5.66%)
Oct 21, 2022 2.780 2.780 2.650 2.650 18,035 -0.13(-4.68%)
Oct 20, 2022 2.720 2.780 2.720 2.780 1,758 -0.09(-3.14%)
Oct 19, 2022 2.700 2.880 2.690 2.870 8,848 +0.10(+3.61%)
Oct 18, 2022 2.710 2.800 2.600 2.770 12,500 +0.04(+1.47%)
Oct 17, 2022 2.560 2.800 2.510 2.730 22,154 +0.32(+13.28%)
Oct 14, 2022 2.910 2.920 2.340 2.410 140,622 -0.39(-13.99%)
Oct 13, 2022 2.900 2.910 2.760 2.802 19,100 -0.10(-3.38%)
Oct 12, 2022 2.872 2.911 2.814 2.900 20,766 +0.04(+1.33%)
Oct 11, 2022 2.990 2.990 2.860 2.862 13,274 -0.11(-3.58%)
Oct 10, 2022 3.170 3.220 2.860 2.968 1,778 +0.04(+1.31%)
Oct 07, 2022 2.970 3.060 2.810 2.930 50,453 +0.05(+1.74%)
Oct 06, 2022 2.790 2.880 2.720 2.880 8,447 +0.00(+0.00%)
Oct 05, 2022 2.920 2.920 2.750 2.880 9,458 -0.04(-1.37%)
Oct 04, 2022 2.830 2.978 2.830 2.920 11,740 +0.07(+2.46%)
Oct 03, 2022 2.510 2.880 2.510 2.850 35,092 +0.29(+11.26%)
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%)
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.