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 )

5.410 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 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 3.930 913,500 -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%)
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.