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

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

2.120 +0.070 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 28, 2023 3.790 4.110 3.790 4.060 71,646 +0.25(+6.56%)
Apr 27, 2023 3.670 3.850 3.660 3.810 9,060 +0.17(+4.55%)
Apr 26, 2023 3.660 3.830 3.640 3.644 20,787 -0.07(-1.77%)
Apr 25, 2023 3.610 3.860 3.560 3.710 63,856 +0.18(+5.10%)
Apr 24, 2023 3.620 3.690 3.530 3.530 20,338 -0.17(-4.59%)
Apr 21, 2023 3.650 3.700 3.620 3.700 7,418 -0.00(-0.00%)
Apr 20, 2023 3.680 3.733 3.630 3.700 16,116 +0.04(+1.09%)
Apr 19, 2023 3.730 3.780 3.660 3.660 16,055 -0.10(-2.66%)
Apr 18, 2023 3.770 3.840 3.685 3.760 8,544 -0.09(-2.34%)
Apr 17, 2023 3.880 3.900 3.850 3.850 4,467 -0.01(-0.26%)
Apr 14, 2023 3.950 3.950 3.850 3.860 12,840 -0.05(-1.28%)
Apr 13, 2023 3.910 3.980 3.900 3.910 13,925 +0.01(+0.26%)
Apr 12, 2023 3.890 3.930 3.850 3.900 11,805 -0.01(-0.26%)
Apr 11, 2023 3.951 3.951 3.820 3.910 14,448 -0.01(-0.26%)
Apr 10, 2023 3.840 3.980 3.680 3.920 29,858 +0.05(+1.29%)
Apr 06, 2023 3.790 3.890 3.790 3.870 10,754 -0.01(-0.18%)
Apr 05, 2023 3.890 3.890 3.820 3.877 6,947 -0.03(-0.84%)
Apr 04, 2023 3.909 3.940 3.841 3.910 11,269 -0.02(-0.51%)
Apr 03, 2023 3.890 3.960 3.860 3.930 6,705 +0.05(+1.29%)
Mar 31, 2023 3.840 3.970 3.800 3.880 10,708 +0.01(+0.26%)
Mar 30, 2023 3.910 3.920 3.790 3.870 22,980 -0.01(-0.26%)
Mar 29, 2023 3.880 3.906 3.760 3.880 11,957 +0.03(+0.72%)
Mar 28, 2023 3.820 3.852 3.750 3.852 12,700 -0.05(-1.22%)
Mar 27, 2023 3.800 3.950 3.790 3.900 14,960 +0.10(+2.63%)
Mar 24, 2023 3.975 3.975 3.780 3.800 27,491 -0.13(-3.31%)
Mar 23, 2023 3.950 4.090 3.875 3.930 13,806 -0.01(-0.25%)
Mar 22, 2023 4.040 4.080 3.850 3.940 5,261 -0.11(-2.72%)
Mar 21, 2023 3.870 4.050 3.850 4.050 10,267 +0.20(+5.09%)
Mar 20, 2023 3.890 3.980 3.830 3.854 12,051 -0.13(-3.17%)
Mar 17, 2023 3.850 3.990 3.745 3.980 57,333 +0.13(+3.38%)
Mar 16, 2023 3.800 3.950 3.620 3.850 18,845 +0.09(+2.39%)
Mar 15, 2023 3.750 3.810 3.520 3.760 38,671 -0.05(-1.31%)
Mar 14, 2023 3.620 3.890 3.620 3.810 20,026 +0.15(+4.10%)
Mar 13, 2023 3.710 3.890 3.500 3.660 58,372 -0.28(-7.11%)
Mar 10, 2023 4.130 4.130 3.840 3.940 47,413 -0.19(-4.60%)
Mar 09, 2023 4.350 4.350 4.130 4.130 53,139 -0.32(-7.19%)
Mar 08, 2023 4.610 4.680 4.330 4.450 32,990 -0.22(-4.81%)
Mar 07, 2023 4.980 4.990 4.580 4.675 35,719 -0.21(-4.20%)
Mar 06, 2023 4.870 5.090 4.850 4.880 31,385 +0.06(+1.24%)
Mar 03, 2023 4.800 4.919 4.680 4.820 52,567 +0.02(+0.42%)
Mar 02, 2023 4.380 4.960 4.200 4.800 93,957 +0.67(+16.22%)
Mar 01, 2023 4.280 4.340 4.110 4.130 38,647 +0.03(+0.73%)
Feb 28, 2023 4.150 4.220 4.080 4.100 23,707 -0.02(-0.49%)
Feb 27, 2023 4.220 4.250 4.070 4.120 12,401 +0.00(+0.00%)
Feb 24, 2023 4.350 4.350 4.070 4.120 17,908 -0.14(-3.29%)
Feb 23, 2023 4.150 4.300 4.100 4.260 17,300 +0.15(+3.65%)
Feb 22, 2023 4.350 4.447 4.110 4.110 18,796 -0.13(-3.07%)
Feb 21, 2023 4.130 4.340 4.020 4.240 28,158 +0.18(+4.43%)
Feb 17, 2023 4.200 4.200 3.950 4.060 17,447 -0.03(-0.73%)
Feb 16, 2023 4.280 4.280 4.080 4.090 33,441 -0.31(-7.05%)
Feb 15, 2023 4.490 4.490 4.320 4.400 24,542 -0.05(-1.12%)
Feb 14, 2023 4.660 4.840 4.400 4.450 27,311 -0.09(-1.98%)
Feb 13, 2023 4.580 4.690 4.440 4.540 24,273 +0.01(+0.33%)
Feb 10, 2023 4.570 4.570 4.450 4.525 9,745 +0.07(+1.46%)
Feb 09, 2023 4.500 4.548 4.413 4.460 7,957 -0.01(-0.22%)
Feb 08, 2023 4.690 4.730 4.410 4.470 32,374 -0.21(-4.49%)
Feb 07, 2023 4.950 5.098 4.600 4.680 28,881 -0.27(-5.45%)
Feb 06, 2023 5.130 5.130 4.870 4.950 38,341 +0.02(+0.41%)
Feb 03, 2023 4.830 5.009 4.733 4.930 19,956 +0.12(+2.49%)
Feb 02, 2023 4.920 5.000 4.500 4.810 57,098 +0.37(+8.33%)
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.