Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| POET Technologies Inc | POET | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.12 | 5.58% | 2.27 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 2.24 | 2.1795 | 2.33 | 2.23 | 2.15 |
POET Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.30 | 2.33 | 1.97 | 2.08 | 1,010,137 | -0.03 | -1.30% |
| 1 Month | 1.17 | 3.41 | 1.00 | 2.18 | 1,895,246 | 1.10 | 94.02% |
| 3 Months | 1.32 | 3.41 | 1.00 | 2.12 | 700,680 | 0.95 | 71.97% |
| 6 Months | 1.48 | 3.41 | 0.72 | 1.91 | 407,837 | 0.79 | 53.38% |
| 1 Year | 4.29 | 5.88 | 0.72 | 2.02 | 220,070 | -2.02 | -47.09% |
| 3 Years | 11.00 | 11.00 | 0.72 | 2.38 | 117,828 | -8.73 | -79.36% |
| 5 Years | 11.00 | 11.00 | 0.72 | 2.38 | 117,828 | -8.73 | -79.36% |
POET 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.23 | 0.08 | 3.72% | 2.24 | 2.33 | 2.1795 | 797,947 |
| May 09 2024 | 2.15 | 0.13 | 6.44% | 2.15 | 2.26 | 2.04 | 726,403 |
| May 08 2024 | 2.02 | -0.07 | -3.35% | 2.055 | 2.13 | 1.97 | 391,471 |
| May 07 2024 | 2.09 | -0.03 | -1.42% | 2.15 | 2.248 | 2.07 | 615,574 |
| May 06 2024 | 2.12 | 0.07 | 3.41% | 2.10 | 2.33 | 2.10 | 957,484 |
| May 03 2024 | 2.05 | -0.32 | -13.50% | 2.30 | 2.3236 | 1.99 | 2,359,753 |
| May 02 2024 | 2.37 | -0.32 | -11.90% | 2.86 | 2.87 | 2.32 | 1,038,912 |
| May 01 2024 | 2.69 | -0.05 | -1.82% | 2.54 | 2.85 | 2.1701 | 2,127,208 |
| Apr 30 2024 | 2.74 | -0.20 | -6.80% | 3.06 | 3.41 | 2.5102 | 3,682,088 |
| Apr 29 2024 | 2.94 | 0.44 | 17.60% | 2.61 | 2.99 | 2.51 | 3,750,090 |
| Apr 26 2024 | 2.50 | 0.52 | 26.26% | 2.18 | 2.60 | 2.09 | 3,278,286 |
| Apr 25 2024 | 1.98 | -0.30 | -13.16% | 2.40 | 2.42 | 1.75 | 4,267,507 |
| Apr 24 2024 | 2.28 | 0.70 | 44.30% | 1.81 | 2.34 | 1.63 | 6,195,097 |
| Apr 23 2024 | 1.58 | 0.33 | 26.40% | 1.30 | 1.67 | 1.28 | 4,260,955 |
| Apr 22 2024 | 1.25 | 0.20 | 19.05% | 1.27 | 1.38 | 1.20 | 3,914,843 |
| Apr 19 2024 | 1.05 | 0.05 | 4.73% | 1.03 | 1.06 | 1.00 | 41,588 |
| Apr 18 2024 | 1.0026 | -0.06 | -5.47% | 1.09 | 1.09 | 1.0026 | 53,740 |
| Apr 17 2024 | 1.0606 | -0.05 | -4.45% | 1.12 | 1.12 | 1.06 | 26,125 |
| Apr 16 2024 | 1.11 | 0.10 | 9.65% | 1.03 | 1.20 | 1.02 | 75,080 |
| Apr 15 2024 | 1.0123 | -0.08 | -7.13% | 1.09 | 1.12 | 1.00 | 69,730 |
| Apr 12 2024 | 1.09 | -0.05 | -4.39% | 1.17 | 1.17 | 1.0701 | 72,986 |
| Apr 11 2024 | 1.14 | 0.02 | 1.79% | 1.14 | 1.14 | 1.10 | 56,222 |
