Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

POET Technologies Inc. - Common Shares (NQ: POET )

2.210 -0.060 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 0.9100 1.030 0.9100 0.9354 151,280 +0.01(+1.51%)
Dec 28, 2023 0.9032 0.9298 0.9003 0.9215 38,726 +0.04(+4.70%)
Dec 27, 2023 0.9000 0.9300 0.8800 0.8801 53,521 -0.02(-2.19%)
Dec 26, 2023 0.8900 0.9699 0.8701 0.8998 67,321 +0.02(+2.83%)
Dec 22, 2023 0.8263 0.9122 0.8263 0.8750 93,345 +0.02(+1.74%)
Dec 21, 2023 0.8200 0.8745 0.8200 0.8600 160,942 +0.05(+5.68%)
Dec 20, 2023 0.8556 0.8556 0.8112 0.8138 30,187 -0.02(-1.95%)
Dec 19, 2023 0.7700 0.8400 0.7720 0.8300 62,194 +0.06(+7.65%)
Dec 18, 2023 0.8100 0.8100 0.7700 0.7710 140,045 -0.03(-3.76%)
Dec 15, 2023 0.7910 0.8290 0.7910 0.8011 51,701 +0.01(+1.28%)
Dec 14, 2023 0.7908 0.8399 0.7905 0.7910 90,332 -0.02(-2.47%)
Dec 13, 2023 0.8100 0.8323 0.7800 0.8110 212,071 +0.02(+2.58%)
Dec 12, 2023 0.8900 0.8900 0.7801 0.7906 123,345 -0.11(-12.21%)
Dec 11, 2023 1.050 1.050 0.8844 0.9006 202,306 -0.15(-14.23%)
Dec 08, 2023 1.080 1.080 1.015 1.050 110,224 -0.01(-0.94%)
Dec 07, 2023 1.010 1.060 0.9600 1.060 80,513 +0.07(+6.77%)
Dec 06, 2023 0.9021 1.001 0.8883 0.9928 74,357 +0.06(+6.75%)
Dec 05, 2023 1.040 1.100 0.8800 0.9300 221,201 -0.12(-11.43%)
Dec 04, 2023 1.090 1.139 1.040 1.050 189,559 -0.09(-7.89%)
Dec 01, 2023 0.9400 1.140 0.9000 1.140 491,741 +0.26(+29.55%)
Nov 30, 2023 0.7600 0.9050 0.7200 0.8800 2,439,500 -0.24(-21.43%)
Nov 29, 2023 1.170 1.200 1.060 1.120 185,612 -0.06(-5.08%)
Nov 28, 2023 1.310 1.350 1.090 1.180 270,681 -0.13(-9.92%)
Nov 27, 2023 1.340 1.390 1.280 1.310 81,359 -0.03(-2.24%)
Nov 24, 2023 1.400 1.400 1.240 1.340 72,546 -0.01(-0.74%)
Nov 22, 2023 0.9800 1.400 0.9800 1.350 188,717 +0.35(+35.00%)
Nov 21, 2023 1.150 1.240 0.9330 1.000 300,224 -0.17(-14.53%)
Nov 20, 2023 1.240 1.250 1.170 1.170 47,130 -0.08(-6.40%)
Nov 17, 2023 1.240 1.270 1.100 1.250 105,776 +0.06(+5.04%)
Nov 16, 2023 1.220 1.280 1.188 1.190 106,801 -0.04(-3.25%)
Nov 15, 2023 1.300 1.350 1.220 1.230 103,235 -0.11(-8.21%)
Nov 14, 2023 1.290 1.400 1.280 1.340 153,181 +0.05(+3.88%)
Nov 13, 2023 1.300 1.400 1.265 1.290 95,835 -0.03(-2.27%)
Nov 10, 2023 1.480 1.510 1.300 1.320 186,219 -0.14(-9.59%)
Nov 09, 2023 1.330 1.600 1.330 1.460 184,362 +0.18(+14.06%)
Nov 08, 2023 1.210 1.290 1.190 1.280 101,424 +0.05(+4.07%)
Nov 07, 2023 1.310 1.330 1.170 1.230 296,479 -0.12(-8.89%)
Nov 06, 2023 1.550 1.550 1.330 1.350 230,684 -0.17(-11.07%)
Nov 03, 2023 1.770 1.770 1.450 1.518 253,091 -0.17(-10.18%)
Nov 02, 2023 2.590 2.590 1.550 1.690 603,335 -1.03(-37.87%)
Nov 01, 2023 2.700 2.800 2.670 2.720 11,922 +0.02(+0.74%)
Oct 31, 2023 2.930 2.930 2.700 2.700 13,793 -0.17(-5.93%)
Oct 30, 2023 2.700 2.920 2.700 2.870 12,576 +0.10(+3.62%)
Oct 27, 2023 2.870 2.870 2.770 2.770 22,805 -0.17(-5.78%)
Oct 26, 2023 2.700 2.960 2.700 2.940 43,015 +0.24(+8.89%)
Oct 25, 2023 2.800 2.810 2.700 2.700 18,988 -0.12(-4.42%)
Oct 24, 2023 2.750 2.905 2.689 2.825 10,048 +0.10(+3.86%)
Oct 23, 2023 2.930 2.930 2.720 2.720 41,007 -0.21(-7.31%)
Oct 20, 2023 2.950 2.950 2.860 2.934 11,622 -0.01(-0.19%)
Oct 19, 2023 3.040 3.128 2.890 2.940 10,582 -0.05(-1.67%)
Oct 18, 2023 2.940 3.010 2.870 2.990 24,119 +0.06(+2.05%)
Oct 17, 2023 2.990 2.990 2.810 2.930 4,515 +0.02(+0.69%)
Oct 16, 2023 2.840 3.045 2.810 2.910 8,013 +0.03(+0.87%)
Oct 13, 2023 2.930 2.940 2.800 2.885 28,203 -0.10(-3.19%)
Oct 12, 2023 3.100 3.100 2.900 2.980 12,214 -0.04(-1.32%)
Oct 11, 2023 3.010 3.110 3.010 3.020 22,209 -0.13(-4.28%)
Oct 10, 2023 3.150 3.330 3.090 3.155 36,269 +0.03(+1.09%)
Oct 09, 2023 3.000 3.490 2.920 3.121 27,927 +0.12(+4.03%)
Oct 06, 2023 2.950 3.050 2.858 3.000 13,426 +0.13(+4.53%)
Oct 05, 2023 2.750 2.990 2.750 2.870 24,214 +0.02(+0.70%)
Oct 04, 2023 2.820 2.910 2.800 2.850 15,097 -0.06(-2.06%)
Oct 03, 2023 2.920 3.040 2.800 2.910 24,353 -0.07(-2.35%)
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.