• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    7.310 +0.190 (+2.67%)
    Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 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 01, 2026 6.970 7.475 6.690 7.310 25,926,292 +0.19(+2.67%)
    Apr 30, 2026 6.530 7.200 6.380 7.120 29,550,148 +0.52(+7.88%)
    Apr 29, 2026 7.800 7.800 6.370 6.600 70,708,848 -1.43(-17.81%)
    Apr 28, 2026 7.540 8.840 7.540 8.030 80,993,264 +0.08(+1.01%)
    Apr 27, 2026 9.560 10.42 7.500 7.950 198,081,104 -7.15(-47.35%)
    Apr 24, 2026 13.56 15.50 12.40 15.10 78,852,072 +3.38(+28.84%)
    Apr 23, 2026 11.81 12.34 10.77 11.72 45,764,688 -1.05(-8.22%)
    Apr 22, 2026 11.53 12.95 11.31 12.77 84,059,672 +2.52(+24.59%)
    Apr 21, 2026 9.030 11.09 8.980 10.25 58,744,216 +1.66(+19.32%)
    Apr 20, 2026 7.320 9.380 7.315 8.590 45,025,752 +1.33(+18.32%)
    Apr 17, 2026 7.510 7.540 7.140 7.260 9,873,209 -0.08(-1.09%)
    Apr 16, 2026 7.040 7.410 7.000 7.340 10,379,343 +0.37(+5.31%)
    Apr 15, 2026 6.890 7.170 6.670 6.970 10,679,464 +0.26(+3.87%)
    Apr 14, 2026 7.500 7.610 6.570 6.710 23,103,022 -0.59(-8.08%)
    Apr 13, 2026 7.130 7.750 7.030 7.300 21,531,392 +0.26(+3.69%)
    Apr 10, 2026 6.240 7.140 6.220 7.040 18,197,440 +0.96(+15.79%)
    Apr 09, 2026 6.190 6.460 6.025 6.080 6,827,393 -0.14(-2.25%)
    Apr 08, 2026 6.470 6.507 6.100 6.220 6,975,249 +0.26(+4.36%)
    Apr 07, 2026 5.920 5.979 5.670 5.960 7,144,266 -0.12(-1.97%)
    Apr 06, 2026 6.110 6.400 6.015 6.080 7,729,135 -0.03(-0.49%)
    Apr 02, 2026 5.340 6.190 5.320 6.110 9,542,773 +0.51(+9.11%)
    Apr 01, 2026 5.990 6.190 5.560 5.600 10,113,449 -0.34(-5.72%)
    Mar 31, 2026 5.390 5.970 5.260 5.940 12,865,608 +0.86(+16.93%)
    Mar 30, 2026 5.230 5.250 4.870 5.080 9,094,719 -0.11(-2.12%)
    Mar 27, 2026 5.420 5.440 5.120 5.190 7,918,164 -0.30(-5.46%)
    Mar 26, 2026 5.940 5.940 5.440 5.490 9,724,975 -0.61(-10.00%)
    Mar 25, 2026 5.850 6.210 5.850 6.100 8,734,627 +0.36(+6.27%)
    Mar 24, 2026 5.912 6.110 5.720 5.740 7,745,037 -0.32(-5.28%)
    Mar 23, 2026 6.000 6.230 5.880 6.060 7,655,246 +0.13(+2.19%)
    Mar 20, 2026 6.110 6.350 5.810 5.930 7,778,243 -0.30(-4.82%)
    Mar 19, 2026 5.950 6.405 5.810 6.230 8,373,445 +0.05(+0.81%)
    Mar 18, 2026 6.490 6.639 6.170 6.180 9,525,576 -0.39(-5.94%)
    Mar 17, 2026 6.760 6.985 6.480 6.570 9,903,521 -0.34(-4.92%)
    Mar 16, 2026 7.130 7.450 6.650 6.910 14,297,291 +0.08(+1.17%)
    Mar 13, 2026 7.500 7.700 6.800 6.830 12,457,599 -0.61(-8.20%)
    Mar 12, 2026 7.650 8.270 7.310 7.440 22,393,554 +0.00(+0.00%)
    Mar 11, 2026 6.960 7.470 6.920 7.440 9,695,999 +0.44(+6.29%)
    Mar 10, 2026 6.710 7.230 6.620 7.000 9,594,137 +0.31(+4.63%)
    Mar 09, 2026 6.100 6.775 6.000 6.690 6,948,882 +0.41(+6.53%)
    Mar 06, 2026 6.490 7.100 6.260 6.280 10,095,883 -0.36(-5.42%)
    Mar 05, 2026 6.580 7.025 6.450 6.640 6,440,991 -0.20(-2.92%)
    Mar 04, 2026 7.210 7.275 6.780 6.840 10,034,038 -0.20(-2.84%)
    Mar 03, 2026 6.570 7.310 6.550 7.040 16,768,557 +0.13(+1.88%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.