NASDAQ:POET
POET Technologies Inc. Stock Price (Quote)
$2.09
-0.0300 (-1.42%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 POET stock ended at $2.09. This is 1.42% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 8.60% from a day low at $2.07 to a day high of $2.25. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $2.25 | $2.25 | $2.07 | $2.09 | 613 371 |
| May 06, 2024 | $2.10 | $2.33 | $2.10 | $2.12 | 956 216 |
| May 03, 2024 | $2.25 | $2.32 | $1.99 | $2.05 | 2 344 627 |
| May 02, 2024 | $2.86 | $2.86 | $2.33 | $2.37 | 1 031 137 |
| May 01, 2024 | $2.54 | $2.85 | $2.17 | $2.69 | 2 120 811 |
| Apr 30, 2024 | $3.05 | $3.41 | $2.51 | $2.74 | 3 658 872 |
| Apr 29, 2024 | $2.61 | $2.99 | $2.51 | $2.94 | 3 675 376 |
| Apr 26, 2024 | $2.22 | $2.60 | $2.09 | $2.50 | 3 258 966 |
| Apr 25, 2024 | $2.40 | $2.42 | $1.75 | $1.98 | 4 251 191 |
| Apr 24, 2024 | $1.81 | $2.34 | $1.63 | $2.28 | 6 094 748 |
| Apr 23, 2024 | $1.30 | $1.67 | $1.28 | $1.58 | 4 204 450 |
| Apr 22, 2024 | $1.27 | $1.37 | $1.20 | $1.25 | 3 902 772 |
| Apr 19, 2024 | $1.01 | $1.05 | $1.00 | $1.05 | 41 587 |
| Apr 18, 2024 | $1.06 | $1.07 | $1.00 | $1.00 | 53 740 |
| Apr 17, 2024 | $1.12 | $1.12 | $1.06 | $1.06 | 26 124 |
| Apr 16, 2024 | $1.03 | $1.20 | $1.02 | $1.11 | 75 080 |
| Apr 15, 2024 | $1.09 | $1.12 | $1.00 | $1.01 | 69 714 |
| Apr 12, 2024 | $1.17 | $1.17 | $1.07 | $1.09 | 72 184 |
| Apr 11, 2024 | $1.14 | $1.14 | $1.10 | $1.14 | 56 210 |
| Apr 10, 2024 | $1.25 | $1.25 | $1.11 | $1.12 | 114 801 |
| Apr 09, 2024 | $1.20 | $1.20 | $1.15 | $1.20 | 33 493 |
| Apr 08, 2024 | $1.25 | $1.25 | $1.17 | $1.19 | 30 567 |
| Apr 05, 2024 | $1.34 | $1.34 | $1.18 | $1.20 | 103 203 |
| Apr 04, 2024 | $1.37 | $1.37 | $1.26 | $1.30 | 23 458 |
| Apr 03, 2024 | $1.29 | $1.33 | $1.29 | $1.30 | 32 293 |
