Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
POET Technologies Inc. - Common Shares
(NQ:
POET
)
3.985
-0.225 (-5.34%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Oct 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 08, 2024
4.440
4.480
4.160
4.210
1,798,947
-0.23(-5.18%)
Oct 07, 2024
4.500
4.750
4.350
4.440
1,966,283
-0.02(-0.45%)
Oct 04, 2024
4.450
4.810
4.340
4.460
2,554,715
+0.11(+2.53%)
Oct 03, 2024
4.440
4.478
4.250
4.350
1,345,722
-0.09(-2.03%)
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
.