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 )

2.220 +0.010 (+0.45%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 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 (%)
Feb 29, 2024 1.460 1.460 1.320 1.390 53,121 -0.03(-2.11%)
Feb 28, 2024 1.460 1.490 1.390 1.420 197,245 -0.10(-6.58%)
Feb 27, 2024 1.380 1.540 1.370 1.520 257,623 +0.15(+10.95%)
Feb 26, 2024 1.380 1.400 1.360 1.370 33,931 -0.03(-2.14%)
Feb 23, 2024 1.400 1.400 1.300 1.400 111,745 +0.05(+3.70%)
Feb 22, 2024 1.400 1.410 1.350 1.350 62,598 -0.04(-2.88%)
Feb 21, 2024 1.410 1.420 1.350 1.390 61,131 -0.01(-0.71%)
Feb 20, 2024 1.400 1.428 1.380 1.400 150,202 +0.02(+1.45%)
Feb 16, 2024 1.320 1.400 1.310 1.380 93,942 +0.06(+4.55%)
Feb 15, 2024 1.300 1.340 1.300 1.320 39,093 +0.04(+3.13%)
Feb 14, 2024 1.290 1.350 1.270 1.280 56,993 -0.01(-0.78%)
Feb 13, 2024 1.310 1.350 1.200 1.290 76,098 -0.04(-3.01%)
Feb 12, 2024 1.360 1.360 1.320 1.330 71,775 -0.02(-1.48%)
Feb 09, 2024 1.320 1.390 1.310 1.350 38,327 +0.04(+3.05%)
Feb 08, 2024 1.300 1.340 1.180 1.310 33,015 +0.01(+0.77%)
Feb 07, 2024 1.380 1.380 1.280 1.300 125,613 -0.08(-5.80%)
Feb 06, 2024 1.370 1.390 1.340 1.380 57,397 +0.01(+0.73%)
Feb 05, 2024 1.410 1.410 1.340 1.370 65,158 -0.04(-2.84%)
Feb 02, 2024 1.410 1.480 1.352 1.410 144,164 +0.00(+0.00%)
Feb 01, 2024 1.330 1.420 1.330 1.410 202,699 +0.07(+5.22%)
Jan 31, 2024 1.300 1.420 1.300 1.340 304,789 +0.04(+3.08%)
Jan 30, 2024 1.170 1.300 1.170 1.300 118,994 +0.10(+8.33%)
Jan 29, 2024 1.150 1.240 1.143 1.200 48,889 +0.06(+5.26%)
Jan 26, 2024 1.120 1.158 1.110 1.140 67,466 +0.01(+0.88%)
Jan 25, 2024 1.150 1.170 1.080 1.130 69,607 -0.01(-0.88%)
Jan 24, 2024 1.090 1.190 1.050 1.140 167,767 +0.03(+2.70%)
Jan 23, 2024 1.150 1.230 1.100 1.110 111,440 -0.02(-1.77%)
Jan 22, 2024 0.9601 1.140 0.9601 1.130 124,876 +0.19(+20.21%)
Jan 19, 2024 0.9500 0.9572 0.9256 0.9400 36,969 +0.00(+0.00%)
Jan 18, 2024 0.9200 1.010 0.9200 0.9400 99,375 +0.01(+1.09%)
Jan 17, 2024 1.020 1.020 0.9157 0.9299 79,889 -0.06(-6.07%)
Jan 16, 2024 1.120 1.180 0.9700 0.9900 215,659 -0.25(-20.16%)
Jan 12, 2024 1.040 1.290 1.030 1.240 248,913 +0.23(+22.77%)
Jan 11, 2024 0.9716 1.010 0.9716 1.010 35,148 +0.02(+1.76%)
Jan 10, 2024 0.9500 1.000 0.9401 0.9925 31,024 +0.06(+6.15%)
Jan 09, 2024 0.9350 0.9350 0.9005 0.9350 38,317 +0.04(+5.03%)
Jan 08, 2024 0.9400 0.9400 0.8901 0.8902 36,677 -0.03(-3.24%)
Jan 05, 2024 0.9300 0.9300 0.8900 0.9200 25,983 +0.03(+3.37%)
Jan 04, 2024 0.8700 0.9061 0.8418 0.8900 20,764 -0.00(-0.01%)
Jan 03, 2024 0.9310 0.9499 0.8762 0.8901 29,031 -0.04(-4.40%)
Jan 02, 2024 1.010 1.010 0.9200 0.9311 107,925 -0.00(-0.46%)
Dec 29, 2023 0.9100 1.030 0.9100 0.9354 151,280 +0.01(+1.51%)
Dec 28, 2023 0.9032 0.9298 0.9003 0.9215 38,726 +0.04(+4.70%)
Dec 27, 2023 0.9000 0.9300 0.8800 0.8801 53,521 -0.02(-2.19%)
Dec 26, 2023 0.8900 0.9699 0.8701 0.8998 67,321 +0.02(+2.83%)
Dec 22, 2023 0.8263 0.9122 0.8263 0.8750 93,345 +0.02(+1.74%)
Dec 21, 2023 0.8200 0.8745 0.8200 0.8600 160,942 +0.05(+5.68%)
Dec 20, 2023 0.8556 0.8556 0.8112 0.8138 30,187 -0.02(-1.95%)
Dec 19, 2023 0.7700 0.8400 0.7720 0.8300 62,194 +0.06(+7.65%)
Dec 18, 2023 0.8100 0.8100 0.7700 0.7710 140,045 -0.03(-3.76%)
Dec 15, 2023 0.7910 0.8290 0.7910 0.8011 51,701 +0.01(+1.28%)
Dec 14, 2023 0.7908 0.8399 0.7905 0.7910 90,332 -0.02(-2.47%)
Dec 13, 2023 0.8100 0.8323 0.7800 0.8110 212,071 +0.02(+2.58%)
Dec 12, 2023 0.8900 0.8900 0.7801 0.7906 123,345 -0.11(-12.21%)
Dec 11, 2023 1.050 1.050 0.8844 0.9006 202,306 -0.15(-14.23%)
Dec 08, 2023 1.080 1.080 1.015 1.050 110,224 -0.01(-0.94%)
Dec 07, 2023 1.010 1.060 0.9600 1.060 80,513 +0.07(+6.77%)
Dec 06, 2023 0.9021 1.001 0.8883 0.9928 74,357 +0.06(+6.75%)
Dec 05, 2023 1.040 1.100 0.8800 0.9300 221,201 -0.12(-11.43%)
Dec 04, 2023 1.090 1.139 1.040 1.050 189,559 -0.09(-7.89%)
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.