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 )

4.920 -0.140 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 4.760 5.163 4.610 4.920 2,611,986 -0.14(-2.77%)
Nov 26, 2024 4.370 5.350 4.330 5.060 5,262,297 +0.81(+19.06%)
Nov 25, 2024 4.120 4.680 4.100 4.250 3,199,630 +0.24(+5.99%)
Nov 22, 2024 4.010 4.080 3.865 4.010 1,012,370 -0.03(-0.74%)
Nov 21, 2024 3.980 4.130 3.850 4.040 917,365 +0.11(+2.80%)
Nov 20, 2024 4.060 4.180 3.840 3.930 913,500 -0.14(-3.44%)
Nov 19, 2024 3.740 4.160 3.650 4.070 1,964,735 +0.42(+11.51%)
Nov 18, 2024 3.790 3.829 3.580 3.650 980,782 +0.01(+0.27%)
Nov 15, 2024 3.750 3.784 3.530 3.640 1,612,004 -0.20(-5.21%)
Nov 14, 2024 3.900 3.990 3.730 3.840 966,535 -0.04(-1.03%)
Nov 13, 2024 3.950 4.000 3.780 3.880 1,174,594 -0.13(-3.24%)
Nov 12, 2024 3.850 4.030 3.770 4.010 1,025,090 +0.19(+4.97%)
Nov 11, 2024 4.030 4.040 3.725 3.820 1,633,208 -0.22(-5.45%)
Nov 08, 2024 4.290 4.320 3.920 4.040 1,436,354 -0.19(-4.49%)
Nov 07, 2024 3.900 4.260 3.840 4.230 2,122,334 +0.46(+12.20%)
Nov 06, 2024 3.670 3.810 3.650 3.770 1,079,046 +0.13(+3.57%)
Nov 05, 2024 3.590 3.680 3.560 3.640 567,947 +0.04(+1.11%)
Nov 04, 2024 3.650 3.650 3.460 3.600 954,011 -0.08(-2.17%)
Nov 01, 2024 3.790 3.820 3.650 3.680 670,504 -0.08(-2.13%)
Oct 31, 2024 3.880 3.880 3.670 3.760 838,797 -0.13(-3.34%)
Oct 30, 2024 3.750 4.010 3.750 3.890 1,157,520 +0.10(+2.64%)
Oct 29, 2024 3.860 3.879 3.660 3.790 973,683 -0.03(-0.79%)
Oct 28, 2024 3.930 3.950 3.770 3.820 773,612 -0.02(-0.52%)
Oct 25, 2024 4.030 4.129 3.814 3.840 876,900 -0.11(-2.78%)
Oct 24, 2024 3.870 4.080 3.870 3.950 733,424 +0.14(+3.67%)
Oct 23, 2024 3.920 3.930 3.720 3.810 857,979 -0.08(-2.06%)
Oct 22, 2024 4.000 4.030 3.800 3.890 899,908 -0.11(-2.75%)
Oct 21, 2024 4.110 4.150 3.930 4.000 1,284,225 -0.04(-0.99%)
Oct 18, 2024 4.150 4.260 3.960 4.040 1,015,143 -0.08(-1.94%)
Oct 17, 2024 4.340 4.450 3.840 4.120 2,918,823 -0.05(-1.20%)
Oct 16, 2024 3.710 4.170 3.660 4.170 2,284,722 +0.51(+13.93%)
Oct 15, 2024 3.780 3.820 3.630 3.660 777,839 -0.09(-2.40%)
Oct 14, 2024 3.850 3.930 3.710 3.750 885,483 -0.10(-2.60%)
Oct 11, 2024 3.890 3.950 3.660 3.850 1,081,910 +0.00(+0.00%)
Oct 10, 2024 3.900 3.930 3.680 3.850 1,535,765 -0.11(-2.78%)
Oct 09, 2024 4.230 4.240 3.950 3.960 1,665,675 -0.25(-5.94%)
Oct 08, 2024 4.440 4.480 4.160 4.210 1,798,947 -0.23(-5.18%)
Oct 07, 2024 4.500 4.750 4.350 4.440 1,966,283 -0.02(-0.45%)
Oct 04, 2024 4.450 4.810 4.340 4.460 2,554,715 +0.11(+2.53%)
Oct 03, 2024 4.440 4.478 4.250 4.350 1,345,722 -0.09(-2.03%)
Oct 02, 2024 4.600 4.600 4.340 4.440 950,570 -0.14(-3.06%)
Oct 01, 2024 4.630 4.900 4.280 4.580 2,117,125 +0.14(+3.15%)
Sep 30, 2024 4.320 4.450 4.100 4.440 1,710,070 +0.05(+1.14%)
Sep 27, 2024 4.590 4.950 4.240 4.390 2,555,828 -0.12(-2.66%)
Sep 26, 2024 4.270 4.720 4.000 4.510 3,103,208 -0.11(-2.38%)
Sep 25, 2024 4.900 5.350 4.450 4.620 7,391,098 -0.13(-2.74%)
Sep 24, 2024 4.600 5.600 4.310 4.750 16,561,346 +0.35(+7.95%)
Sep 23, 2024 3.480 4.560 3.380 4.400 13,621,784 +1.26(+40.13%)
Sep 20, 2024 3.210 3.240 3.000 3.140 783,130 +0.00(+0.00%)
Sep 19, 2024 3.290 3.370 3.050 3.140 1,316,986 +0.09(+2.95%)
Sep 18, 2024 3.130 3.130 2.980 3.050 446,488 -0.05(-1.61%)
Sep 17, 2024 3.200 3.540 3.030 3.100 1,346,380 -0.07(-2.21%)
Sep 16, 2024 3.080 3.200 3.030 3.170 439,477 +0.10(+3.26%)
Sep 13, 2024 3.060 3.110 3.020 3.070 442,480 +0.02(+0.66%)
Sep 12, 2024 3.020 3.075 2.910 3.050 546,193 +0.03(+0.99%)
Sep 11, 2024 2.830 3.020 2.830 3.020 328,607 +0.10(+3.42%)
Sep 10, 2024 2.960 2.960 2.780 2.920 479,148 -0.04(-1.35%)
Sep 09, 2024 2.810 2.960 2.750 2.960 440,831 +0.20(+7.25%)
Sep 06, 2024 2.900 2.937 2.625 2.760 854,548 -0.18(-6.12%)
Sep 05, 2024 2.920 2.990 2.835 2.940 545,538 +0.01(+0.34%)
Sep 04, 2024 2.920 2.980 2.815 2.930 601,213 -0.04(-1.35%)
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.