Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.335 -0.075 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 4.390 4.429 4.150 4.335 842,476 -0.08(-1.70%)
May 29, 2025 4.590 4.680 4.365 4.410 1,262,160 +0.01(+0.23%)
May 28, 2025 4.610 4.630 4.310 4.400 950,952 -0.16(-3.51%)
May 27, 2025 4.500 4.798 4.480 4.560 1,271,541 +0.18(+4.11%)
May 23, 2025 4.380 4.460 4.320 4.380 506,928 -0.06(-1.35%)
May 22, 2025 4.380 4.580 4.370 4.440 472,505 +0.07(+1.60%)
May 21, 2025 4.670 4.815 4.370 4.370 1,534,585 -0.30(-6.42%)
May 20, 2025 4.730 4.750 4.570 4.670 486,873 -0.03(-0.64%)
May 19, 2025 4.570 4.750 4.460 4.700 508,756 -0.01(-0.21%)
May 16, 2025 4.480 4.730 4.450 4.710 746,967 +0.23(+5.13%)
May 15, 2025 4.420 4.490 4.290 4.480 376,371 -0.01(-0.22%)
May 14, 2025 4.400 4.510 4.362 4.490 484,659 +0.11(+2.39%)
May 13, 2025 4.480 4.480 4.240 4.385 729,112 -0.08(-1.68%)
May 12, 2025 4.600 4.607 4.420 4.460 805,578 -0.02(-0.45%)
May 09, 2025 4.470 4.600 4.390 4.480 751,473 +0.06(+1.36%)
May 08, 2025 4.360 4.480 4.320 4.420 380,021 +0.08(+1.84%)
May 07, 2025 4.260 4.380 4.245 4.340 791,614 +0.10(+2.36%)
May 06, 2025 4.280 4.280 4.100 4.240 287,354 -0.07(-1.62%)
May 05, 2025 4.260 4.500 4.250 4.310 454,193 -0.03(-0.69%)
May 02, 2025 4.200 4.480 4.150 4.340 911,056 +0.19(+4.58%)
May 01, 2025 4.210 4.240 4.100 4.150 310,502 +0.07(+1.72%)
Apr 30, 2025 3.980 4.100 3.780 4.080 362,525 +0.01(+0.25%)
Apr 29, 2025 4.310 4.310 4.050 4.070 520,106 -0.24(-5.57%)
Apr 28, 2025 4.170 4.650 4.170 4.310 1,622,469 +0.20(+4.87%)
Apr 25, 2025 3.985 4.140 3.985 4.110 378,747 +0.05(+1.23%)
Apr 24, 2025 3.950 4.110 3.940 4.060 385,297 +0.14(+3.57%)
Apr 23, 2025 4.000 4.076 3.890 3.920 515,491 +0.06(+1.55%)
Apr 22, 2025 3.750 3.890 3.670 3.860 532,577 +0.13(+3.62%)
Apr 21, 2025 3.740 3.740 3.580 3.725 379,795 -0.05(-1.32%)
Apr 17, 2025 3.730 3.830 3.720 3.775 341,843 +0.02(+0.40%)
Apr 16, 2025 3.690 3.805 3.650 3.760 308,395 -0.04(-1.05%)
Apr 15, 2025 3.920 3.978 3.720 3.800 602,547 -0.08(-2.06%)
Apr 14, 2025 3.940 3.998 3.795 3.880 741,257 +0.15(+4.02%)
Apr 11, 2025 3.680 3.760 3.530 3.730 471,499 +0.06(+1.63%)
Apr 10, 2025 3.670 3.808 3.550 3.670 530,636 -0.14(-3.67%)
Apr 09, 2025 3.150 3.820 3.090 3.810 1,566,907 +0.60(+18.69%)
Apr 08, 2025 3.510 3.566 3.100 3.210 856,860 -0.12(-3.46%)
Apr 07, 2025 3.240 3.510 3.200 3.325 1,734,979 -0.27(-7.51%)
Apr 04, 2025 3.800 3.950 3.480 3.595 1,469,255 -0.47(-11.56%)
Apr 03, 2025 3.430 4.140 3.420 4.065 1,413,330 +0.21(+5.31%)
Apr 02, 2025 3.610 3.970 3.550 3.860 581,554 +0.19(+5.18%)
Apr 01, 2025 3.620 3.800 3.460 3.670 928,003 -0.11(-2.91%)
Mar 31, 2025 3.760 3.850 3.620 3.780 804,869 -0.13(-3.32%)
Mar 28, 2025 4.000 4.020 3.850 3.910 875,046 -0.13(-3.22%)
Mar 27, 2025 4.070 4.130 3.970 4.040 847,927 -0.19(-4.49%)
Mar 26, 2025 4.440 4.440 4.170 4.230 674,517 -0.16(-3.64%)
Mar 25, 2025 4.270 4.570 4.240 4.390 1,589,092 +0.24(+5.78%)
Mar 24, 2025 4.110 4.211 4.020 4.150 818,184 +0.08(+1.97%)
Mar 21, 2025 4.250 4.250 3.890 4.070 1,572,292 -0.20(-4.68%)
Mar 20, 2025 3.952 4.650 3.900 4.270 4,645,775 +0.40(+10.48%)
Mar 19, 2025 3.970 4.030 3.820 3.865 1,111,658 -0.18(-4.57%)
Mar 18, 2025 3.970 4.205 3.800 4.050 1,380,549 +0.04(+1.00%)
Mar 17, 2025 3.950 4.060 3.900 4.010 592,721 +0.08(+2.04%)
Mar 14, 2025 3.630 3.990 3.590 3.930 1,051,906 +0.40(+11.17%)
Mar 13, 2025 3.640 3.730 3.480 3.535 592,333 -0.15(-4.20%)
Mar 12, 2025 3.560 3.760 3.550 3.690 1,260,022 +0.23(+6.65%)
Mar 11, 2025 3.340 3.490 3.250 3.460 652,990 +0.17(+5.33%)
Mar 10, 2025 3.420 3.500 3.150 3.285 1,083,658 -0.30(-8.50%)
Mar 07, 2025 3.360 3.600 3.360 3.590 735,020 +0.18(+5.28%)
Mar 06, 2025 3.460 3.585 3.300 3.410 782,561 -0.19(-5.28%)
Mar 05, 2025 3.520 3.620 3.460 3.600 581,246 +0.05(+1.41%)
Mar 04, 2025 3.140 3.670 3.100 3.550 2,006,716 +0.10(+2.90%)
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 following
Privacy Policy and Terms Of Service.