Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

POET Technologies Inc. - Common Shares (NQ:POET)

5.336 -0.164 (-2.99%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 1, 2025 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 31, 2025 5.820 5.940 5.483 5.500 1,853,500 -0.25(-4.35%)
Jul 30, 2025 5.750 6.085 5.630 5.750 2,483,335 +0.03(+0.52%)
Jul 29, 2025 5.890 5.930 5.635 5.720 2,335,239 -0.15(-2.56%)
Jul 28, 2025 6.320 6.430 5.840 5.870 3,230,176 -0.36(-5.78%)
Jul 25, 2025 6.260 6.320 6.020 6.230 1,866,816 -0.01(-0.16%)
Jul 24, 2025 6.660 6.730 6.230 6.240 2,754,125 -0.40(-6.02%)
Jul 23, 2025 6.390 6.945 6.325 6.640 3,861,144 +0.40(+6.41%)
Jul 22, 2025 6.830 6.880 5.940 6.240 3,791,796 -0.34(-5.17%)
Jul 21, 2025 6.400 6.980 6.350 6.580 3,918,993 +0.31(+4.94%)
Jul 18, 2025 6.470 6.585 6.200 6.270 2,715,007 -0.17(-2.64%)
Jul 17, 2025 6.610 6.646 6.270 6.440 4,244,706 -0.25(-3.74%)
Jul 16, 2025 7.040 7.070 6.560 6.690 3,480,213 -0.44(-6.17%)
Jul 15, 2025 7.600 7.610 7.000 7.130 3,375,463 -0.31(-4.17%)
Jul 14, 2025 7.270 7.600 6.900 7.440 3,794,274 +0.27(+3.77%)
Jul 11, 2025 6.900 7.270 6.610 7.170 3,351,022 +0.16(+2.28%)
Jul 10, 2025 6.800 7.280 6.560 7.010 8,565,735 +0.91(+14.92%)
Jul 09, 2025 5.300 6.180 5.210 6.100 4,396,361 +0.94(+18.33%)
Jul 08, 2025 5.320 5.440 5.100 5.155 1,231,120 -0.14(-2.74%)
Jul 07, 2025 5.380 5.500 5.110 5.300 3,109,091 -0.47(-8.15%)
Jul 03, 2025 5.900 6.040 5.610 5.770 1,812,943 +0.00(+0.00%)
Jul 02, 2025 5.230 5.860 5.150 5.770 3,488,491 +0.54(+10.33%)
Jul 01, 2025 5.240 5.280 4.940 5.230 1,540,978 +0.02(+0.38%)
Jun 30, 2025 5.440 5.576 5.160 5.210 1,657,462 -0.01(-0.19%)
Jun 27, 2025 5.590 5.940 5.000 5.220 4,687,996 -0.23(-4.22%)
Jun 26, 2025 5.380 5.710 5.220 5.450 4,361,282 +0.38(+7.50%)
Jun 25, 2025 4.500 5.323 4.470 5.070 7,571,498 +0.76(+17.63%)
Jun 24, 2025 4.070 4.385 4.010 4.310 2,070,862 +0.35(+8.84%)
Jun 23, 2025 3.970 4.059 3.880 3.960 808,274 -0.07(-1.74%)
Jun 20, 2025 4.100 4.140 3.950 4.030 743,232 -0.06(-1.47%)
Jun 18, 2025 4.060 4.140 4.040 4.090 588,275 +0.05(+1.24%)
Jun 17, 2025 4.190 4.190 4.020 4.040 695,508 -0.15(-3.58%)
Jun 16, 2025 4.170 4.300 4.150 4.190 990,487 +0.02(+0.48%)
Jun 13, 2025 4.050 4.170 4.050 4.170 665,819 +0.04(+0.97%)
Jun 12, 2025 4.200 4.200 4.025 4.130 652,153 -0.03(-0.72%)
Jun 11, 2025 4.270 4.370 4.120 4.160 979,549 -0.10(-2.35%)
Jun 10, 2025 4.200 4.290 4.180 4.260 459,947 +0.05(+1.19%)
Jun 09, 2025 4.230 4.230 4.100 4.210 659,539 +0.02(+0.48%)
Jun 06, 2025 4.150 4.230 4.080 4.190 949,642 +0.13(+3.20%)
Jun 05, 2025 4.480 4.490 4.050 4.060 1,786,307 -0.42(-9.38%)
Jun 04, 2025 4.400 4.590 4.310 4.480 1,052,200 +0.14(+3.23%)
Jun 03, 2025 4.220 4.390 4.060 4.340 875,051 +0.16(+3.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.