Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	2.540	2.850	2.170	2.690	2,127,385	-0.05(-1.82%)
Apr 30, 2024	3.060	3.410	2.510	2.740	3,711,819	-0.20(-6.80%)
Apr 29, 2024	2.610	2.990	2.510	2.940	3,753,506	+0.44(+17.60%)
Apr 26, 2024	2.220	2.600	2.090	2.500	3,284,541	+0.52(+26.26%)
Apr 25, 2024	2.400	2.420	1.750	1.980	4,270,305	-0.30(-13.16%)
Apr 24, 2024	1.810	2.340	1.630	2.280	6,201,770	+0.70(+44.30%)
Apr 23, 2024	1.300	1.670	1.280	1.580	4,263,837	+0.33(+26.40%)
Apr 22, 2024	1.270	1.380	1.200	1.250	3,917,634	+0.20(+19.05%)
Apr 19, 2024	1.010	1.060	1.000	1.050	41,588	+0.05(+4.73%)
Apr 18, 2024	1.060	1.070	1.003	1.003	53,740	-0.06(-5.47%)
Apr 17, 2024	1.120	1.120	1.060	1.061	26,143	-0.05(-4.45%)
Apr 16, 2024	1.030	1.200	1.020	1.110	75,080	+0.10(+9.65%)
Apr 15, 2024	1.090	1.120	1.000	1.012	69,730	-0.08(-7.13%)
Apr 12, 2024	1.170	1.170	1.070	1.090	72,986	-0.05(-4.39%)
Apr 11, 2024	1.140	1.140	1.100	1.140	56,222	+0.02(+1.79%)
Apr 10, 2024	1.250	1.250	1.110	1.120	115,067	-0.08(-6.67%)
Apr 09, 2024	1.200	1.200	1.150	1.200	33,493	+0.01(+0.84%)
Apr 08, 2024	1.250	1.250	1.170	1.190	30,667	-0.01(-0.83%)
Apr 05, 2024	1.340	1.340	1.180	1.200	104,002	-0.10(-7.69%)
Apr 04, 2024	1.370	1.370	1.260	1.300	23,459	+0.00(+0.00%)
Apr 03, 2024	1.290	1.330	1.290	1.300	32,293	+0.00(+0.00%)
Apr 02, 2024	1.350	1.350	1.280	1.300	57,495	-0.02(-1.52%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices