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. - 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, 2023 4.230 4.324 4.200 4.260 3,835 +0.08(+1.91%)
May 30, 2023 4.280 4.324 4.180 4.180 15,158 +0.00(+0.00%)
May 26, 2023 4.245 4.340 4.170 4.180 21,409 -0.03(-0.71%)
May 25, 2023 4.315 4.380 4.090 4.210 19,438 -0.04(-0.94%)
May 24, 2023 4.390 4.390 4.250 4.250 18,887 -0.16(-3.63%)
May 23, 2023 4.450 4.490 4.410 4.410 8,389 -0.08(-1.78%)
May 22, 2023 4.450 4.550 4.390 4.490 14,433 +0.01(+0.22%)
May 19, 2023 4.540 4.540 4.394 4.480 15,370 -0.03(-0.67%)
May 18, 2023 4.550 4.550 4.460 4.510 39,055 -0.22(-4.65%)
May 17, 2023 4.690 4.740 4.530 4.730 20,105 +0.15(+3.28%)
May 16, 2023 4.610 4.740 4.580 4.580 4,070 +0.03(+0.66%)
May 15, 2023 4.610 4.630 4.550 4.550 7,340 +0.05(+1.11%)
May 12, 2023 4.770 4.860 4.500 4.500 36,159 -0.14(-3.02%)
May 11, 2023 4.420 4.880 4.420 4.640 72,491 +0.27(+6.18%)
May 10, 2023 4.290 4.370 4.270 4.370 15,663 +0.03(+0.69%)
May 09, 2023 4.365 4.365 4.280 4.340 14,846 -0.08(-1.81%)
May 08, 2023 4.210 4.420 4.140 4.420 9,859 +0.26(+6.25%)
May 05, 2023 4.120 4.200 4.040 4.160 3,120 +0.16(+4.00%)
May 04, 2023 4.021 4.081 3.990 4.000 12,820 -0.02(-0.50%)
May 03, 2023 4.170 4.165 4.000 4.020 11,408 -0.11(-2.66%)
May 02, 2023 4.390 4.390 4.070 4.130 22,156 -0.20(-4.62%)
May 01, 2023 4.060 4.480 4.060 4.330 43,417 +0.27(+6.65%)
Apr 28, 2023 3.790 4.110 3.790 4.060 71,646 +0.25(+6.56%)
Apr 27, 2023 3.670 3.850 3.660 3.810 9,060 +0.17(+4.55%)
Apr 26, 2023 3.660 3.830 3.640 3.644 20,787 -0.07(-1.77%)
Apr 25, 2023 3.610 3.860 3.560 3.710 63,856 +0.18(+5.10%)
Apr 24, 2023 3.620 3.690 3.530 3.530 20,338 -0.17(-4.59%)
Apr 21, 2023 3.650 3.700 3.620 3.700 7,418 -0.00(-0.00%)
Apr 20, 2023 3.680 3.733 3.630 3.700 16,116 +0.04(+1.09%)
Apr 19, 2023 3.730 3.780 3.660 3.660 16,055 -0.10(-2.66%)
Apr 18, 2023 3.770 3.840 3.685 3.760 8,544 -0.09(-2.34%)
Apr 17, 2023 3.880 3.900 3.850 3.850 4,467 -0.01(-0.26%)
Apr 14, 2023 3.950 3.950 3.850 3.860 12,840 -0.05(-1.28%)
Apr 13, 2023 3.910 3.980 3.900 3.910 13,925 +0.01(+0.26%)
Apr 12, 2023 3.890 3.930 3.850 3.900 11,805 -0.01(-0.26%)
Apr 11, 2023 3.951 3.951 3.820 3.910 14,448 -0.01(-0.26%)
Apr 10, 2023 3.840 3.980 3.680 3.920 29,858 +0.05(+1.29%)
Apr 06, 2023 3.790 3.890 3.790 3.870 10,754 -0.01(-0.18%)
Apr 05, 2023 3.890 3.890 3.820 3.877 6,947 -0.03(-0.84%)
Apr 04, 2023 3.909 3.940 3.841 3.910 11,269 -0.02(-0.51%)
Apr 03, 2023 3.890 3.960 3.860 3.930 6,705 +0.05(+1.29%)
Mar 31, 2023 3.840 3.970 3.800 3.880 10,708 +0.01(+0.26%)
Mar 30, 2023 3.910 3.920 3.790 3.870 22,980 -0.01(-0.26%)
Mar 29, 2023 3.880 3.906 3.760 3.880 11,957 +0.03(+0.72%)
Mar 28, 2023 3.820 3.852 3.750 3.852 12,700 -0.05(-1.22%)
Mar 27, 2023 3.800 3.950 3.790 3.900 14,960 +0.10(+2.63%)
Mar 24, 2023 3.975 3.975 3.780 3.800 27,491 -0.13(-3.31%)
Mar 23, 2023 3.950 4.090 3.875 3.930 13,806 -0.01(-0.25%)
Mar 22, 2023 4.040 4.080 3.850 3.940 5,261 -0.11(-2.72%)
Mar 21, 2023 3.870 4.050 3.850 4.050 10,267 +0.20(+5.09%)
Mar 20, 2023 3.890 3.980 3.830 3.854 12,051 -0.13(-3.17%)
Mar 17, 2023 3.850 3.990 3.745 3.980 57,333 +0.13(+3.38%)
Mar 16, 2023 3.800 3.950 3.620 3.850 18,845 +0.09(+2.39%)
Mar 15, 2023 3.750 3.810 3.520 3.760 38,671 -0.05(-1.31%)
Mar 14, 2023 3.620 3.890 3.620 3.810 20,026 +0.15(+4.10%)
Mar 13, 2023 3.710 3.890 3.500 3.660 58,372 -0.28(-7.11%)
Mar 10, 2023 4.130 4.130 3.840 3.940 47,413 -0.19(-4.60%)
Mar 09, 2023 4.350 4.350 4.130 4.130 53,139 -0.32(-7.19%)
Mar 08, 2023 4.610 4.680 4.330 4.450 32,990 -0.22(-4.81%)
Mar 07, 2023 4.980 4.990 4.580 4.675 35,719 -0.21(-4.20%)
Mar 06, 2023 4.870 5.090 4.850 4.880 31,385 +0.06(+1.24%)
Mar 03, 2023 4.800 4.919 4.680 4.820 52,567 +0.02(+0.42%)
Mar 02, 2023 4.380 4.960 4.200 4.800 93,957 +0.67(+16.22%)
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.