Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Aug 31, 2022 4.020 4.093 3.810 4.000 6,866 +0.19(+4.98%)
Aug 30, 2022 3.580 3.820 3.580 3.810 23,342 +0.01(+0.26%)
Aug 29, 2022 3.990 4.090 3.710 3.800 51,000 -0.36(-8.65%)
Aug 26, 2022 4.390 4.400 4.160 4.160 26,939 -0.22(-5.02%)
Aug 25, 2022 4.400 4.470 4.280 4.380 24,621 -0.08(-1.79%)
Aug 24, 2022 4.420 4.675 4.328 4.460 31,750 +0.06(+1.36%)
Aug 23, 2022 3.990 4.420 3.885 4.400 39,710 +0.66(+17.65%)
Aug 22, 2022 3.300 3.830 3.300 3.740 52,995 +0.36(+10.65%)
Aug 19, 2022 3.330 3.410 3.300 3.380 47,577 +0.00(+0.00%)
Aug 18, 2022 3.310 3.440 3.251 3.380 25,935 +0.08(+2.42%)
Aug 17, 2022 3.350 3.490 3.160 3.300 35,001 -0.05(-1.37%)
Aug 16, 2022 3.450 3.450 3.220 3.346 68,131 -0.15(-4.40%)
Aug 15, 2022 3.600 3.619 3.030 3.500 72,640 -0.10(-2.78%)
Aug 12, 2022 3.580 3.950 3.390 3.600 117,325 +0.04(+1.12%)
Aug 11, 2022 3.790 4.000 3.560 3.560 181,789 -0.31(-8.01%)
Aug 10, 2022 3.830 4.420 3.690 3.870 99,319 +0.04(+1.04%)
Aug 09, 2022 4.310 4.310 3.755 3.830 79,596 -0.50(-11.45%)
Aug 08, 2022 4.470 4.490 4.197 4.325 13,679 +0.04(+0.82%)
Aug 05, 2022 4.435 4.435 4.190 4.290 17,665 -0.07(-1.60%)
Aug 04, 2022 4.335 4.430 4.235 4.360 18,582 +0.05(+1.16%)
Aug 03, 2022 4.390 4.510 4.280 4.310 25,598 -0.03(-0.69%)
Aug 02, 2022 4.730 4.730 4.260 4.340 10,847 -0.43(-9.01%)
Aug 01, 2022 4.330 4.870 4.100 4.770 9,181 +0.32(+7.19%)
Jul 29, 2022 4.419 4.500 4.030 4.450 38,737 +0.07(+1.57%)
Jul 28, 2022 4.600 4.650 4.377 4.381 15,761 -0.02(-0.42%)
Jul 27, 2022 4.500 4.650 4.400 4.400 19,737 -0.14(-3.08%)
Jul 26, 2022 4.730 4.730 4.350 4.540 42,532 -0.19(-4.02%)
Jul 25, 2022 4.850 4.934 4.730 4.730 10,055 -0.02(-0.42%)
Jul 22, 2022 4.990 5.010 4.740 4.750 32,956 -0.09(-1.86%)
Jul 21, 2022 4.910 4.915 4.780 4.840 19,845 -0.03(-0.62%)
Jul 20, 2022 5.070 5.160 4.730 4.870 30,095 -0.13(-2.60%)
Jul 19, 2022 4.900 5.210 4.900 5.000 31,375 +0.23(+4.82%)
Jul 18, 2022 4.800 5.260 4.700 4.770 76,430 +0.07(+1.49%)
Jul 15, 2022 4.760 4.900 4.700 4.700 22,176 +0.00(+0.00%)
Jul 14, 2022 4.900 5.000 4.700 4.700 16,848 -0.22(-4.47%)
Jul 13, 2022 5.030 5.035 4.890 4.920 11,606 +0.02(+0.41%)
Jul 12, 2022 4.850 4.990 4.830 4.900 12,266 -0.10(-2.00%)
Jul 11, 2022 5.120 5.140 4.760 5.000 47,961 -0.16(-3.10%)
Jul 08, 2022 5.320 5.330 5.150 5.160 8,578 -0.11(-2.09%)
Jul 07, 2022 5.210 5.350 5.190 5.270 6,074 +0.05(+0.96%)
Jul 06, 2022 5.380 5.380 5.110 5.220 26,645 +0.04(+0.75%)
Jul 05, 2022 5.230 5.230 5.108 5.181 6,257 -0.04(-0.82%)
Jul 01, 2022 5.387 5.387 5.224 5.224 3,168 +0.00(+0.07%)
Jun 30, 2022 5.220 5.340 5.150 5.220 2,755 +0.02(+0.38%)
Jun 29, 2022 5.250 5.370 5.200 5.200 6,088 +0.11(+2.24%)
Jun 28, 2022 5.240 5.250 5.000 5.086 4,179 -0.19(-3.67%)
Jun 27, 2022 5.260 5.280 5.150 5.280 7,850 +0.02(+0.43%)
Jun 24, 2022 5.000 5.380 5.000 5.258 9,018 +0.26(+5.15%)
Jun 23, 2022 5.050 5.104 4.990 5.000 8,991 -0.07(-1.38%)
Jun 22, 2022 5.130 5.180 5.040 5.070 2,785 -0.07(-1.36%)
Jun 21, 2022 5.300 5.300 5.100 5.140 7,792 -0.05(-0.96%)
Jun 17, 2022 5.140 5.200 5.070 5.190 13,730 +0.04(+0.78%)
Jun 16, 2022 5.100 5.210 5.010 5.150 33,175 +0.05(+0.98%)
Jun 15, 2022 5.050 5.440 4.950 5.100 45,785 +0.13(+2.62%)
Jun 14, 2022 5.120 5.290 4.817 4.970 26,783 -0.15(-2.93%)
Jun 13, 2022 5.660 5.660 4.810 5.120 43,785 -0.40(-7.25%)
Jun 10, 2022 5.630 5.690 5.379 5.520 13,080 -0.11(-1.95%)
Jun 09, 2022 5.350 5.700 5.280 5.630 12,501 +0.27(+5.04%)
Jun 08, 2022 5.400 5.410 5.290 5.360 19,150 +0.01(+0.19%)
Jun 07, 2022 5.350 5.370 5.280 5.350 12,244 +0.07(+1.33%)
Jun 06, 2022 5.410 5.500 5.280 5.280 11,749 -0.12(-2.16%)
Jun 03, 2022 5.510 5.540 5.340 5.396 7,105 -0.11(-1.97%)
Jun 02, 2022 5.910 5.910 5.319 5.505 14,856 +0.09(+1.57%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.