Skip to main content

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

4.330 -0.110 (-2.48%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 3.160 3.200 2.880 2.970 834,814 -0.18(-5.71%)
Aug 30, 2024 3.140 3.300 2.980 3.150 1,130,777 +0.06(+1.94%)
Aug 29, 2024 2.970 3.095 2.840 3.090 812,020 +0.15(+5.10%)
Aug 28, 2024 3.060 3.060 2.820 2.940 871,377 -0.14(-4.55%)
Aug 27, 2024 3.180 3.200 2.930 3.080 1,153,994 -0.10(-3.14%)
Aug 26, 2024 3.260 3.260 3.140 3.180 780,159 +0.02(+0.63%)
Aug 23, 2024 3.110 3.260 3.040 3.160 980,458 +0.10(+3.27%)
Aug 22, 2024 3.270 3.290 3.045 3.060 848,594 -0.16(-4.97%)
Aug 21, 2024 3.250 3.380 3.040 3.220 1,171,890 +0.01(+0.31%)
Aug 20, 2024 3.470 3.490 3.100 3.210 2,133,525 +0.07(+2.23%)
Aug 19, 2024 3.080 3.520 3.000 3.140 3,643,353 +0.36(+12.95%)
Aug 16, 2024 2.890 2.924 2.740 2.780 278,746 -0.05(-1.77%)
Aug 15, 2024 2.640 2.900 2.640 2.830 483,658 +0.19(+7.20%)
Aug 14, 2024 2.530 2.660 2.520 2.640 256,583 +0.10(+3.94%)
Aug 13, 2024 2.610 2.700 2.480 2.540 342,731 -0.01(-0.39%)
Aug 12, 2024 2.610 2.650 2.460 2.550 225,272 +0.05(+2.00%)
Aug 09, 2024 2.700 2.700 2.440 2.500 430,729 -0.13(-4.94%)
Aug 08, 2024 2.380 2.630 2.370 2.630 333,400 +0.25(+10.50%)
Aug 07, 2024 2.510 2.550 2.270 2.380 637,684 -0.12(-4.80%)
Aug 06, 2024 2.860 2.860 2.460 2.500 424,790 -0.10(-3.85%)
Aug 05, 2024 2.330 2.990 2.300 2.600 691,602 -0.18(-6.47%)
Aug 02, 2024 2.800 2.840 2.650 2.780 539,766 -0.15(-5.12%)
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.