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 (%)
Apr 30, 2024 3.060 3.410 2.510 2.740 3,711,819 -0.20(-6.80%)
Apr 29, 2024 2.610 2.990 2.510 2.940 3,753,506 +0.44(+17.60%)
Apr 26, 2024 2.220 2.600 2.090 2.500 3,284,541 +0.52(+26.26%)
Apr 25, 2024 2.400 2.420 1.750 1.980 4,270,305 -0.30(-13.16%)
Apr 24, 2024 1.810 2.340 1.630 2.280 6,201,770 +0.70(+44.30%)
Apr 23, 2024 1.300 1.670 1.280 1.580 4,263,837 +0.33(+26.40%)
Apr 22, 2024 1.270 1.380 1.200 1.250 3,917,634 +0.20(+19.05%)
Apr 19, 2024 1.010 1.060 1.000 1.050 41,588 +0.05(+4.73%)
Apr 18, 2024 1.060 1.070 1.003 1.003 53,740 -0.06(-5.47%)
Apr 17, 2024 1.120 1.120 1.060 1.061 26,143 -0.05(-4.45%)
Apr 16, 2024 1.030 1.200 1.020 1.110 75,080 +0.10(+9.65%)
Apr 15, 2024 1.090 1.120 1.000 1.012 69,730 -0.08(-7.13%)
Apr 12, 2024 1.170 1.170 1.070 1.090 72,986 -0.05(-4.39%)
Apr 11, 2024 1.140 1.140 1.100 1.140 56,222 +0.02(+1.79%)
Apr 10, 2024 1.250 1.250 1.110 1.120 115,067 -0.08(-6.67%)
Apr 09, 2024 1.200 1.200 1.150 1.200 33,493 +0.01(+0.84%)
Apr 08, 2024 1.250 1.250 1.170 1.190 30,667 -0.01(-0.83%)
Apr 05, 2024 1.340 1.340 1.180 1.200 104,002 -0.10(-7.69%)
Apr 04, 2024 1.370 1.370 1.260 1.300 23,459 +0.00(+0.00%)
Apr 03, 2024 1.290 1.330 1.290 1.300 32,293 +0.00(+0.00%)
Apr 02, 2024 1.350 1.350 1.280 1.300 57,495 -0.02(-1.52%)
Apr 01, 2024 1.320 1.381 1.300 1.320 54,916 -0.05(-3.65%)
Mar 28, 2024 1.400 1.400 1.350 1.370 29,765 +0.00(+0.00%)
Mar 27, 2024 1.360 1.470 1.320 1.370 50,147 +0.06(+4.58%)
Mar 26, 2024 1.350 1.430 1.310 1.310 81,145 -0.03(-2.24%)
Mar 25, 2024 1.310 1.430 1.253 1.340 70,967 -0.05(-3.60%)
Mar 22, 2024 1.450 1.530 1.330 1.390 198,431 +0.01(+0.72%)
Mar 21, 2024 1.180 1.390 1.106 1.380 117,588 +0.27(+24.32%)
Mar 20, 2024 1.260 1.260 1.100 1.110 87,836 -0.12(-9.76%)
Mar 19, 2024 1.310 1.310 1.220 1.230 34,151 -0.05(-3.91%)
Mar 18, 2024 1.340 1.340 1.280 1.280 47,295 -0.01(-0.78%)
Mar 15, 2024 1.290 1.320 1.290 1.290 21,543 +0.00(+0.01%)
Mar 14, 2024 1.320 1.330 1.290 1.290 10,402 +0.00(+0.00%)
Mar 13, 2024 1.320 1.350 1.290 1.290 27,942 -0.01(-0.77%)
Mar 12, 2024 1.310 1.320 1.290 1.300 47,168 -0.03(-2.26%)
Mar 11, 2024 1.400 1.400 1.310 1.330 32,088 -0.01(-0.75%)
Mar 08, 2024 1.320 1.360 1.320 1.340 38,698 -0.01(-0.74%)
Mar 07, 2024 1.370 1.370 1.330 1.350 38,356 -0.01(-0.74%)
Mar 06, 2024 1.400 1.400 1.323 1.360 19,433 +0.05(+3.82%)
Mar 05, 2024 1.280 1.350 1.260 1.310 71,707 +0.02(+1.55%)
Mar 04, 2024 1.370 1.370 1.220 1.290 105,651 -0.04(-3.01%)
Mar 01, 2024 1.370 1.389 1.310 1.330 77,546 -0.06(-4.32%)
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%)
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.