Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

1.730 -0.050 (-2.81%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 11, 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 (%)
Jul 29, 2022 4.419 4.500 4.030 4.450 38,737 +0.07(+1.57%)
Jul 28, 2022 4.600 4.650 4.377 4.381 15,761 -0.02(-0.42%)
Jul 27, 2022 4.500 4.650 4.400 4.400 19,737 -0.14(-3.08%)
Jul 26, 2022 4.730 4.730 4.350 4.540 42,532 -0.19(-4.02%)
Jul 25, 2022 4.850 4.934 4.730 4.730 10,055 -0.02(-0.42%)
Jul 22, 2022 4.990 5.010 4.740 4.750 32,956 -0.09(-1.86%)
Jul 21, 2022 4.910 4.915 4.780 4.840 19,845 -0.03(-0.62%)
Jul 20, 2022 5.070 5.160 4.730 4.870 30,095 -0.13(-2.60%)
Jul 19, 2022 4.900 5.210 4.900 5.000 31,375 +0.23(+4.82%)
Jul 18, 2022 4.800 5.260 4.700 4.770 76,430 +0.07(+1.49%)
Jul 15, 2022 4.760 4.900 4.700 4.700 22,176 +0.00(+0.00%)
Jul 14, 2022 4.900 5.000 4.700 4.700 16,848 -0.22(-4.47%)
Jul 13, 2022 5.030 5.035 4.890 4.920 11,606 +0.02(+0.41%)
Jul 12, 2022 4.850 4.990 4.830 4.900 12,266 -0.10(-2.00%)
Jul 11, 2022 5.120 5.140 4.760 5.000 47,961 -0.16(-3.10%)
Jul 08, 2022 5.320 5.330 5.150 5.160 8,578 -0.11(-2.09%)
Jul 07, 2022 5.210 5.350 5.190 5.270 6,074 +0.05(+0.96%)
Jul 06, 2022 5.380 5.380 5.110 5.220 26,645 +0.04(+0.75%)
Jul 05, 2022 5.230 5.230 5.108 5.181 6,257 -0.04(-0.82%)
Jul 01, 2022 5.387 5.387 5.224 5.224 3,168 +0.00(+0.07%)
Jun 30, 2022 5.220 5.340 5.150 5.220 2,755 +0.02(+0.38%)
Jun 29, 2022 5.250 5.370 5.200 5.200 6,088 +0.11(+2.24%)
Jun 28, 2022 5.240 5.250 5.000 5.086 4,179 -0.19(-3.67%)
Jun 27, 2022 5.260 5.280 5.150 5.280 7,850 +0.02(+0.43%)
Jun 24, 2022 5.000 5.380 5.000 5.258 9,018 +0.26(+5.15%)
Jun 23, 2022 5.050 5.104 4.990 5.000 8,991 -0.07(-1.38%)
Jun 22, 2022 5.130 5.180 5.040 5.070 2,785 -0.07(-1.36%)
Jun 21, 2022 5.300 5.300 5.100 5.140 7,792 -0.05(-0.96%)
Jun 17, 2022 5.140 5.200 5.070 5.190 13,730 +0.04(+0.78%)
Jun 16, 2022 5.100 5.210 5.010 5.150 33,175 +0.05(+0.98%)
Jun 15, 2022 5.050 5.440 4.950 5.100 45,785 +0.13(+2.62%)
Jun 14, 2022 5.120 5.290 4.817 4.970 26,783 -0.15(-2.93%)
Jun 13, 2022 5.660 5.660 4.810 5.120 43,785 -0.40(-7.25%)
Jun 10, 2022 5.630 5.690 5.379 5.520 13,080 -0.11(-1.95%)
Jun 09, 2022 5.350 5.700 5.280 5.630 12,501 +0.27(+5.04%)
Jun 08, 2022 5.400 5.410 5.290 5.360 19,150 +0.01(+0.19%)
Jun 07, 2022 5.350 5.370 5.280 5.350 12,244 +0.07(+1.33%)
Jun 06, 2022 5.410 5.500 5.280 5.280 11,749 -0.12(-2.16%)
Jun 03, 2022 5.510 5.540 5.340 5.396 7,105 -0.11(-1.97%)
Jun 02, 2022 5.910 5.910 5.319 5.505 14,856 +0.09(+1.57%)
Jun 01, 2022 5.630 5.660 5.332 5.420 15,289 -0.27(-4.75%)
May 31, 2022 5.550 5.690 5.540 5.690 9,714 +0.05(+0.80%)
May 27, 2022 5.701 5.750 5.570 5.645 13,624 -0.03(-0.44%)
May 26, 2022 5.770 5.787 5.600 5.670 12,259 -0.05(-0.87%)
May 25, 2022 5.960 5.960 5.670 5.720 31,070 +0.05(+0.88%)
May 24, 2022 6.037 6.037 5.640 5.670 8,327 -0.38(-6.28%)
May 23, 2022 6.100 6.190 6.000 6.050 4,106 +0.02(+0.33%)
May 20, 2022 5.960 6.190 5.960 6.030 8,883 -0.10(-1.63%)
May 19, 2022 5.850 6.170 5.850 6.130 15,759 +0.15(+2.51%)
May 18, 2022 5.990 6.100 5.970 5.980 5,967 -0.21(-3.39%)
May 17, 2022 6.000 6.190 5.870 6.190 8,626 +0.19(+3.17%)
May 16, 2022 6.250 6.250 5.865 6.000 6,441 +0.03(+0.50%)
May 13, 2022 5.400 5.970 5.341 5.970 17,428 +0.49(+8.94%)
May 12, 2022 5.820 5.820 5.480 5.480 27,325 -0.34(-5.84%)
May 11, 2022 5.960 6.190 5.820 5.820 30,542 -0.27(-4.43%)
May 10, 2022 6.380 6.380 5.950 6.090 12,677 +0.05(+0.83%)
May 09, 2022 6.300 6.310 5.930 6.040 19,178 -0.28(-4.43%)
May 06, 2022 6.500 6.601 6.320 6.320 7,246 -0.28(-4.24%)
May 05, 2022 6.610 6.710 6.560 6.600 11,813 +0.04(+0.61%)
May 04, 2022 6.400 6.610 6.400 6.560 22,577 +0.14(+2.18%)
May 03, 2022 6.280 6.510 6.280 6.420 9,842 +0.09(+1.42%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.