POET Technologies Inc. - Common Shares (POET)

7.4400
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 13th, 8:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For POET Technologies Inc. - Common Shares (POET)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/20267.658.277.317.4422,393,5547.44
3/11/20266.967.476.927.449,695,9997.44
3/10/20266.717.236.627.009,599,5947.00
3/09/20266.106.786.006.696,948,8826.69
3/06/20266.497.106.266.2810,095,8836.28
3/05/20266.587.036.456.646,440,9916.64
3/04/20267.217.286.786.8410,034,0386.84
3/03/20266.577.316.557.0416,768,5577.04
3/02/20265.986.925.916.9113,840,1676.91
2/27/20265.996.195.856.004,712,4476.00
2/26/20266.266.355.976.246,547,5106.24
2/25/20266.206.526.126.365,452,7736.36
2/24/20265.636.145.616.116,382,3936.11
2/23/20265.575.615.395.523,152,6325.52
2/20/20265.475.975.475.695,205,1385.69
2/19/20265.415.635.385.573,194,0025.57
2/18/20265.585.825.485.584,029,7705.58
2/17/20265.505.625.315.524,446,4985.52
2/13/20265.655.845.505.585,452,6265.58
2/12/20266.006.005.535.654,601,0445.65
2/11/20266.006.035.685.834,890,9875.83
2/10/20266.116.175.835.845,431,1405.84
2/09/20265.756.235.706.217,657,3666.21
2/06/20265.355.925.345.888,307,0475.88
2/05/20265.395.555.135.179,750,3945.17
2/04/20265.996.085.405.618,494,1375.61
2/03/20266.146.235.716.048,097,8746.04
2/02/20265.616.025.595.847,635,7915.84
1/30/20265.806.215.705.808,272,2485.80
1/29/20266.266.255.835.9512,819,4035.95
1/28/20266.786.796.156.2214,445,7646.22
1/27/20266.507.086.506.798,656,5946.79
1/26/20266.907.056.436.4614,705,9806.46
1/23/20267.187.196.716.9114,171,4076.91
1/22/20267.707.716.936.9430,829,5086.94
1/21/20268.538.727.768.378,395,3598.37
1/20/20267.979.147.878.2414,393,2458.24
1/16/20268.458.647.988.307,008,8938.30
1/15/20268.308.738.168.3111,780,0418.31
1/14/20267.008.266.888.0912,426,8438.09
1/13/20267.307.596.947.145,278,3597.14
1/12/20267.167.346.777.217,193,0207.21
1/09/20267.267.847.237.397,618,0137.39
1/08/20267.347.417.017.285,183,9667.28
1/07/20267.187.757.107.457,968,4687.45
1/06/20267.437.507.237.355,315,9567.35
1/05/20267.297.477.047.436,666,8977.43
1/02/20266.667.186.497.167,999,2097.16
12/31/20256.456.506.196.334,887,6756.33
12/30/20256.616.876.496.524,029,8606.52
12/29/20256.757.416.466.546,186,3936.54
12/26/20256.966.996.566.814,698,4806.81
12/24/20257.167.166.667.024,313,8517.02
12/23/20257.367.587.027.157,276,5897.15
12/22/20257.007.906.927.6114,122,5247.61
12/19/20256.236.836.186.786,384,9986.78
12/18/20256.106.526.106.134,829,8466.13
12/17/20256.236.595.965.977,065,4045.97
12/16/20255.866.195.816.074,225,8596.07
12/15/20256.506.595.855.948,923,0385.94