POET Technologies Inc. - Common Shares (POET)

12.77
+2.52 (24.59%)
NASDAQ · Last Trade: Apr 22nd, 8:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202611.5312.9511.3112.7784,059,67212.77
4/21/20269.0311.098.9810.2558,744,21810.25
4/20/20267.329.387.328.5945,025,7538.59
4/17/20267.517.547.147.269,873,2097.26
4/16/20267.047.417.007.3410,379,3437.34
4/15/20266.897.176.676.9710,679,4646.97
4/14/20267.507.616.576.7123,103,0226.71
4/13/20267.137.757.037.3021,530,6997.30
4/10/20266.247.146.227.0418,197,4397.04
4/09/20266.196.466.036.086,827,3936.08
4/08/20266.476.516.106.226,975,2496.22
4/07/20265.925.985.675.967,144,2665.96
4/06/20266.116.406.016.077,729,1356.07
4/02/20265.346.195.326.119,542,7736.11
4/01/20265.996.195.565.6010,113,4495.60
3/31/20265.395.975.265.9412,865,6085.94
3/30/20265.235.254.875.089,094,7195.08
3/27/20265.425.445.125.197,918,1645.19
3/26/20265.945.945.445.499,724,0495.49
3/25/20265.856.215.856.108,734,6276.10
3/24/20265.916.115.725.747,745,0375.74
3/23/20266.006.235.886.067,655,2466.06
3/20/20266.116.355.815.937,778,2435.93
3/19/20265.956.415.816.238,373,4456.23
3/18/20266.496.646.176.189,525,5766.18
3/17/20266.766.996.486.579,903,5216.57
3/16/20267.137.456.656.9114,297,2916.91
3/13/20267.507.706.806.8312,457,5996.83
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