Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

3.160 +0.100 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 3.110 3.260 3.040 3.160 979,332 +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%)
Aug 01, 2024 3.000 3.070 2.830 2.930 520,303 +0.06(+2.09%)
Jul 31, 2024 2.870 2.940 2.751 2.870 315,338 +0.12(+4.36%)
Jul 30, 2024 2.980 2.980 2.700 2.750 472,177 -0.17(-5.82%)
Jul 29, 2024 2.810 2.989 2.800 2.920 487,744 +0.15(+5.42%)
Jul 26, 2024 2.760 2.890 2.730 2.770 462,073 +0.07(+2.59%)
Jul 25, 2024 2.710 2.810 2.600 2.700 580,051 -0.11(-3.91%)
Jul 24, 2024 3.080 3.110 2.740 2.810 975,180 -0.30(-9.65%)
Jul 23, 2024 3.200 3.250 3.100 3.110 437,284 -0.06(-1.89%)
Jul 22, 2024 3.090 3.338 3.090 3.170 681,381 +0.10(+3.26%)
Jul 19, 2024 3.100 3.180 3.040 3.070 452,188 -0.05(-1.60%)
Jul 18, 2024 3.600 3.688 3.045 3.120 1,450,811 -0.46(-12.85%)
Jul 17, 2024 3.960 4.050 3.420 3.580 2,067,511 -0.25(-6.53%)
Jul 16, 2024 3.420 3.860 3.300 3.830 1,688,461 +0.55(+16.77%)
Jul 15, 2024 3.150 3.640 3.110 3.280 1,749,145 +0.18(+5.81%)
Jul 12, 2024 3.050 3.230 2.990 3.100 1,032,539 +0.09(+2.99%)
Jul 11, 2024 3.250 3.250 2.980 3.010 857,414 -0.16(-5.05%)
Jul 10, 2024 3.070 3.220 2.980 3.170 703,608 +0.14(+4.62%)
Jul 09, 2024 3.260 3.340 2.870 3.030 2,403,182 -0.18(-5.61%)
Jul 08, 2024 3.910 3.950 3.061 3.210 2,956,961 -0.31(-8.81%)
Jul 05, 2024 2.950 3.790 2.940 3.520 3,823,748 +0.56(+18.92%)
Jul 03, 2024 2.910 3.300 2.900 2.960 1,839,127 +0.10(+3.50%)
Jul 02, 2024 2.790 3.070 2.460 2.860 2,818,931 +0.09(+3.25%)
Jul 01, 2024 2.200 2.940 2.190 2.770 11,344,705 +0.70(+33.82%)
Jun 28, 2024 1.880 2.300 1.830 2.070 2,455,134 +0.30(+16.95%)
Jun 27, 2024 1.760 1.780 1.730 1.770 233,946 +0.03(+1.72%)
Jun 26, 2024 1.780 1.780 1.690 1.740 225,566 -0.01(-0.57%)
Jun 25, 2024 1.780 1.810 1.710 1.750 135,262 -0.04(-2.23%)
Jun 24, 2024 1.840 1.900 1.770 1.790 182,795 -0.09(-4.79%)
Jun 21, 2024 1.990 1.990 1.850 1.880 173,715 -0.13(-6.47%)
Jun 20, 2024 2.010 2.150 1.950 2.010 459,074 +0.06(+3.08%)
Jun 18, 2024 1.770 2.019 1.713 1.950 358,461 +0.23(+13.37%)
Jun 17, 2024 1.690 1.780 1.650 1.720 406,104 +0.03(+1.78%)
Jun 14, 2024 1.740 1.770 1.650 1.690 198,991 -0.08(-4.52%)
Jun 13, 2024 1.750 1.790 1.740 1.770 133,004 +0.02(+1.14%)
Jun 12, 2024 1.760 1.805 1.723 1.750 272,297 -0.01(-0.57%)
Jun 11, 2024 1.760 1.760 1.720 1.760 130,199 -0.02(-1.12%)
Jun 10, 2024 1.700 1.790 1.690 1.780 221,492 +0.06(+3.49%)
Jun 07, 2024 1.760 1.770 1.700 1.720 176,950 -0.06(-3.37%)
Jun 06, 2024 1.790 1.790 1.750 1.780 142,807 +0.02(+1.14%)
Jun 05, 2024 1.770 1.790 1.720 1.760 192,978 -0.01(-0.56%)
Jun 04, 2024 1.700 1.820 1.670 1.770 182,355 +0.04(+2.31%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.