Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.750 -0.220 (-11.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Dec 01, 2023 0.9400 1.140 0.9000 1.140 491,741 +0.26(+29.55%)
Nov 30, 2023 0.7600 0.9050 0.7200 0.8800 2,439,500 -0.24(-21.43%)
Nov 29, 2023 1.170 1.200 1.060 1.120 185,612 -0.06(-5.08%)
Nov 28, 2023 1.310 1.350 1.090 1.180 270,681 -0.13(-9.92%)
Nov 27, 2023 1.340 1.390 1.280 1.310 81,359 -0.03(-2.24%)
Nov 24, 2023 1.400 1.400 1.240 1.340 72,546 -0.01(-0.74%)
Nov 22, 2023 0.9800 1.400 0.9800 1.350 188,717 +0.35(+35.00%)
Nov 21, 2023 1.150 1.240 0.9330 1.000 300,224 -0.17(-14.53%)
Nov 20, 2023 1.240 1.250 1.170 1.170 47,130 -0.08(-6.40%)
Nov 17, 2023 1.240 1.270 1.100 1.250 105,776 +0.06(+5.04%)
Nov 16, 2023 1.220 1.280 1.188 1.190 106,801 -0.04(-3.25%)
Nov 15, 2023 1.300 1.350 1.220 1.230 103,235 -0.11(-8.21%)
Nov 14, 2023 1.290 1.400 1.280 1.340 153,181 +0.05(+3.88%)
Nov 13, 2023 1.300 1.400 1.265 1.290 95,835 -0.03(-2.27%)
Nov 10, 2023 1.480 1.510 1.300 1.320 186,219 -0.14(-9.59%)
Nov 09, 2023 1.330 1.600 1.330 1.460 184,362 +0.18(+14.06%)
Nov 08, 2023 1.210 1.290 1.190 1.280 101,424 +0.05(+4.07%)
Nov 07, 2023 1.310 1.330 1.170 1.230 296,479 -0.12(-8.89%)
Nov 06, 2023 1.550 1.550 1.330 1.350 230,684 -0.17(-11.07%)
Nov 03, 2023 1.770 1.770 1.450 1.518 253,091 -0.17(-10.18%)
Nov 02, 2023 2.590 2.590 1.550 1.690 603,335 -1.03(-37.87%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.