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 )

7.665 +1.905 (+33.07%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 26, 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 24, 2024 5.000 5.870 4.925 5.760 4,405,570 +0.90(+18.52%)
Dec 23, 2024 4.800 4.930 4.555 4.860 1,415,882 +0.10(+2.10%)
Dec 20, 2024 4.750 4.910 4.475 4.760 1,728,702 -0.08(-1.55%)
Dec 19, 2024 5.210 5.290 4.740 4.835 2,514,393 +0.00(+0.10%)
Dec 18, 2024 4.450 5.340 4.450 4.830 5,099,426 +0.39(+8.78%)
Dec 17, 2024 4.690 4.690 4.370 4.440 1,492,188 -0.14(-3.06%)
Dec 16, 2024 4.320 4.830 4.325 4.580 3,165,449 +0.33(+7.76%)
Dec 13, 2024 4.420 4.440 4.105 4.250 1,801,928 -0.10(-2.30%)
Dec 12, 2024 4.800 4.860 4.200 4.350 3,402,181 -0.46(-9.56%)
Dec 11, 2024 4.990 5.170 4.660 4.810 2,202,147 -0.21(-4.18%)
Dec 10, 2024 5.210 5.300 4.950 5.020 1,569,474 -0.17(-3.28%)
Dec 09, 2024 5.300 5.680 5.120 5.190 2,827,148 +0.06(+1.17%)
Dec 06, 2024 4.870 5.290 4.739 5.130 2,344,569 +0.32(+6.65%)
Dec 05, 2024 5.080 5.140 4.700 4.810 3,953,266 -0.32(-6.24%)
Dec 04, 2024 5.690 5.790 4.970 5.130 3,135,955 -0.19(-3.57%)
Dec 03, 2024 5.090 5.390 4.725 5.320 3,358,660 +0.37(+7.47%)
Dec 02, 2024 5.610 5.830 4.890 4.950 3,638,283 -0.46(-8.50%)
Nov 29, 2024 5.100 5.520 5.010 5.410 2,138,161 +0.49(+9.96%)
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 3.930 913,757 -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 3.680 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 3.950 735,671 +0.14(+3.67%)
Oct 23, 2024 3.920 3.930 3.720 3.810 857,984 -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 2,557,372 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.