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 )

1.780 -0.040 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 1.830 1.845 1.660 1.780 365,105 -0.04(-2.20%)
May 30, 2024 1.840 1.900 1.780 1.820 325,691 -0.08(-4.21%)
May 29, 2024 1.820 2.020 1.770 1.900 581,671 +0.04(+2.15%)
May 28, 2024 1.750 1.870 1.600 1.860 534,953 +0.11(+6.29%)
May 24, 2024 1.950 1.960 1.700 1.750 1,163,451 -0.22(-11.17%)
May 23, 2024 2.160 2.170 1.910 1.970 637,465 -0.16(-7.51%)
May 22, 2024 2.200 2.270 2.110 2.130 464,562 -0.10(-4.48%)
May 21, 2024 2.200 2.300 2.170 2.230 336,007 +0.01(+0.45%)
May 20, 2024 2.320 2.580 2.170 2.220 1,041,645 +0.01(+0.45%)
May 17, 2024 2.300 2.320 2.180 2.210 324,494 -0.06(-2.64%)
May 16, 2024 2.370 2.434 2.180 2.270 571,598 -0.21(-8.47%)
May 15, 2024 2.530 2.600 2.380 2.480 797,719 +0.08(+3.33%)
May 14, 2024 2.380 2.460 2.280 2.400 1,156,667 +0.22(+10.09%)
May 13, 2024 2.300 2.370 2.110 2.180 663,122 -0.05(-2.24%)
May 10, 2024 2.240 2.330 2.179 2.230 799,948 +0.08(+3.72%)
May 09, 2024 2.180 2.260 2.040 2.150 728,218 +0.13(+6.44%)
May 08, 2024 2.060 2.130 1.970 2.020 391,575 -0.07(-3.35%)
May 07, 2024 2.248 2.248 2.070 2.090 615,744 -0.03(-1.42%)
May 06, 2024 2.100 2.330 2.100 2.120 960,206 +0.07(+3.41%)
May 03, 2024 2.300 2.324 1.990 2.050 2,365,014 -0.32(-13.50%)
May 02, 2024 2.860 2.870 2.320 2.370 1,038,914 -0.32(-11.90%)
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.