Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poet Technologies Inc (TSV: PTK )

6.080 +0.190 (+3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 6.030 6.500 5.900 6.080 215,382 +0.19(+3.23%)
Oct 03, 2024 6.000 6.060 5.790 5.890 117,470 -0.10(-1.67%)
Oct 02, 2024 6.210 6.210 5.880 5.990 56,849 -0.13(-2.12%)
Oct 01, 2024 6.230 6.600 5.790 6.120 238,383 +0.12(+2.00%)
Sep 30, 2024 5.780 6.010 5.560 6.000 210,833 +0.08(+1.35%)
Sep 27, 2024 6.100 6.700 5.740 5.920 263,945 -0.17(-2.79%)
Sep 26, 2024 5.860 6.330 5.350 6.090 314,484 -0.14(-2.25%)
Sep 25, 2024 6.500 7.190 6.030 6.230 880,926 -0.15(-2.35%)
Sep 24, 2024 6.120 7.500 5.820 6.380 1,197,742 +0.42(+7.05%)
Sep 23, 2024 4.750 6.080 4.600 5.960 882,697 +1.71(+40.24%)
Sep 20, 2024 4.420 4.420 4.100 4.250 112,163 -0.04(-0.93%)
Sep 19, 2024 4.510 4.570 4.220 4.290 161,859 +0.13(+3.25%)
Sep 18, 2024 4.300 4.300 4.070 4.155 62,640 -0.05(-1.31%)
Sep 17, 2024 4.280 4.800 4.120 4.210 171,624 -0.09(-2.09%)
Sep 16, 2024 4.260 4.320 4.140 4.300 43,337 +0.12(+2.87%)
Sep 13, 2024 4.100 4.200 4.100 4.180 49,164 +0.04(+0.97%)
Sep 12, 2024 4.030 4.180 3.960 4.140 84,823 +0.06(+1.47%)
Sep 11, 2024 3.830 4.100 3.830 4.080 36,175 +0.11(+2.77%)
Sep 10, 2024 3.940 4.000 3.780 3.970 59,324 -0.04(-1.00%)
Sep 09, 2024 3.750 4.010 3.750 4.010 53,156 +0.26(+6.93%)
Sep 06, 2024 3.970 3.970 3.570 3.750 127,767 -0.22(-5.54%)
Sep 05, 2024 3.980 4.010 3.850 3.970 47,149 +0.00(+0.00%)
Sep 04, 2024 3.920 4.050 3.840 3.970 64,587 -0.06(-1.49%)
Sep 03, 2024 4.290 4.300 3.930 4.030 76,938 -0.20(-4.73%)
Aug 30, 2024 4.230 0 +0.06(+1.44%)
Aug 29, 2024 4.000 4.170 3.860 4.170 62,132 +0.23(+5.84%)
Aug 28, 2024 4.120 4.120 3.810 3.940 84,946 -0.17(-4.14%)
Aug 27, 2024 4.270 4.270 3.960 4.110 111,219 -0.16(-3.75%)
Aug 26, 2024 4.350 4.400 4.240 4.270 62,770 -0.02(-0.47%)
Aug 23, 2024 4.200 4.400 4.140 4.290 61,094 +0.13(+3.12%)
Aug 22, 2024 4.400 4.400 4.160 4.160 36,992 -0.20(-4.59%)
Aug 21, 2024 4.490 4.570 4.160 4.360 103,545 +0.01(+0.23%)
Aug 20, 2024 4.620 4.700 4.230 4.350 103,739 +0.03(+0.69%)
Aug 19, 2024 4.100 4.820 4.100 4.320 292,740 +0.50(+13.09%)
Aug 16, 2024 3.930 4.010 3.760 3.820 48,643 -0.06(-1.55%)
Aug 15, 2024 3.700 3.970 3.690 3.880 58,794 +0.23(+6.30%)
Aug 14, 2024 3.500 3.660 3.480 3.650 75,287 +0.16(+4.58%)
Aug 13, 2024 3.600 3.610 3.440 3.490 45,945 -0.04(-1.13%)
Aug 12, 2024 3.490 3.550 3.390 3.530 53,382 +0.08(+2.32%)
Aug 09, 2024 3.740 3.740 3.380 3.450 117,517 -0.23(-6.25%)
Aug 08, 2024 3.390 3.950 3.270 3.680 70,351 +0.41(+12.54%)
Aug 07, 2024 3.440 3.550 3.240 3.270 120,520 -0.17(-4.94%)
Aug 06, 2024 3.800 3.910 3.400 3.440 78,680 -0.42(-10.88%)
Aug 02, 2024 3.860 0 -0.20(-4.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.