Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

3.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 20, 2024 3.210 3.240 3.000 3.140 783,130 +0.00(+0.00%)
Sep 19, 2024 3.290 3.370 3.050 3.140 1,316,986 +0.09(+2.95%)
Sep 18, 2024 3.130 3.130 2.980 3.050 446,488 -0.05(-1.61%)
Sep 17, 2024 3.200 3.540 3.030 3.100 1,346,380 -0.07(-2.21%)
Sep 16, 2024 3.080 3.200 3.030 3.170 439,477 +0.10(+3.26%)
Sep 13, 2024 3.060 3.110 3.020 3.070 442,480 +0.02(+0.66%)
Sep 12, 2024 3.020 3.075 2.910 3.050 546,193 +0.03(+0.99%)
Sep 11, 2024 2.830 3.020 2.830 3.020 328,607 +0.10(+3.42%)
Sep 10, 2024 2.960 2.960 2.780 2.920 479,148 -0.04(-1.35%)
Sep 09, 2024 2.810 2.960 2.750 2.960 440,831 +0.20(+7.25%)
Sep 06, 2024 2.900 2.937 2.625 2.760 854,548 -0.18(-6.12%)
Sep 05, 2024 2.920 2.990 2.835 2.940 545,538 +0.01(+0.34%)
Sep 04, 2024 2.920 2.980 2.815 2.930 601,213 -0.04(-1.35%)
Sep 03, 2024 3.160 3.200 2.880 2.970 834,814 -0.18(-5.71%)
Aug 30, 2024 3.140 3.300 2.980 3.150 1,130,777 +0.06(+1.94%)
Aug 29, 2024 2.970 3.095 2.840 3.090 812,020 +0.15(+5.10%)
Aug 28, 2024 3.060 3.060 2.820 2.940 871,377 -0.14(-4.55%)
Aug 27, 2024 3.180 3.200 2.930 3.080 1,153,994 -0.10(-3.14%)
Aug 26, 2024 3.260 3.260 3.140 3.180 780,159 +0.02(+0.63%)
Aug 23, 2024 3.110 3.260 3.040 3.160 980,458 +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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.