Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.442 -0.188 (-2.84%)

Streaming Delayed Price Updated: 11:42 AM EDT, Oct 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2025	7.120	7.120	6.500	6.630	17,357,166	-0.44(-6.22%)
Oct 28, 2025	7.550	7.580	7.020	7.070	12,052,576	-0.34(-4.59%)
Oct 27, 2025	8.210	8.220	7.370	7.410	20,138,764	-0.82(-9.96%)
Oct 24, 2025	7.570	8.590	7.510	8.230	19,277,828	+0.92(+12.59%)
Oct 23, 2025	7.280	7.940	7.120	7.310	11,182,653	-0.06(-0.81%)
Oct 22, 2025	7.740	8.650	7.010	7.370	25,046,518	-0.08(-1.07%)
Oct 21, 2025	7.890	8.170	7.290	7.450	11,689,398	-0.14(-1.84%)
Oct 20, 2025	7.190	7.895	7.000	7.590	12,230,176	+0.57(+8.12%)
Oct 17, 2025	7.400	7.560	6.980	7.020	10,389,879	-0.54(-7.14%)
Oct 16, 2025	8.560	8.840	7.535	7.560	12,751,690	-0.76(-9.13%)
Oct 15, 2025	9.360	9.410	7.910	8.320	21,001,360	-0.73(-8.07%)
Oct 14, 2025	8.000	9.400	7.890	9.050	20,210,544	+0.62(+7.35%)
Oct 13, 2025	7.980	8.535	7.410	8.430	18,528,752	+0.80(+10.48%)
Oct 10, 2025	8.510	8.520	7.250	7.630	29,694,604	-1.19(-13.49%)
Oct 09, 2025	9.260	9.410	8.410	8.820	32,368,384	-0.40(-4.34%)
Oct 08, 2025	8.525	9.220	8.010	9.220	59,025,284	+1.34(+17.01%)
Oct 07, 2025	6.730	8.130	6.470	7.880	40,265,824	+1.50(+23.51%)
Oct 06, 2025	6.370	6.570	6.210	6.380	5,038,243	+0.16(+2.57%)
Oct 03, 2025	6.510	6.630	6.070	6.220	4,349,312	-0.28(-4.31%)
Oct 02, 2025	6.260	6.596	6.120	6.500	5,995,680	+0.56(+9.43%)
Oct 01, 2025	5.530	6.088	5.450	5.940	4,431,814	+0.40(+7.22%)
Sep 30, 2025	5.480	5.730	5.380	5.540	3,123,479	+0.05(+0.91%)
Sep 29, 2025	5.850	5.910	5.275	5.490	4,525,042	-0.27(-4.69%)
Sep 26, 2025	6.590	6.590	5.700	5.760	5,546,972	-0.43(-6.95%)
Sep 25, 2025	6.040	6.820	6.000	6.190	7,515,856	+0.14(+2.31%)
Sep 24, 2025	6.570	6.700	6.010	6.050	6,691,677	+0.05(+0.83%)
Sep 23, 2025	5.240	6.200	5.235	6.000	8,282,833	+0.84(+16.28%)
Sep 22, 2025	5.150	5.210	5.030	5.160	1,338,325	+0.00(+0.00%)
Sep 19, 2025	5.200	5.320	5.081	5.160	1,713,272	-0.08(-1.43%)
Sep 18, 2025	5.180	5.330	5.170	5.235	1,126,295	+0.10(+1.85%)
Sep 17, 2025	5.130	5.178	4.950	5.140	1,264,461	+0.03(+0.59%)
Sep 16, 2025	5.100	5.180	5.022	5.110	938,078	-0.03(-0.68%)
Sep 15, 2025	5.200	5.220	5.010	5.145	1,414,801	-0.10(-1.81%)
Sep 12, 2025	5.430	5.430	5.140	5.240	1,057,933	-0.09(-1.69%)
Sep 11, 2025	5.650	5.750	5.300	5.330	1,681,248	-0.27(-4.82%)
Sep 10, 2025	5.300	5.620	5.295	5.600	1,386,734	+0.27(+5.07%)
Sep 09, 2025	5.340	5.413	5.260	5.330	683,814	-0.02(-0.37%)
Sep 08, 2025	5.320	5.460	5.281	5.350	917,646	+0.07(+1.33%)
Sep 05, 2025	5.300	5.330	5.150	5.280	505,111	+0.03(+0.48%)
Sep 04, 2025	5.070	5.280	5.070	5.255	777,869	+0.13(+2.64%)
Sep 03, 2025	5.280	5.340	5.025	5.120	993,805	-0.18(-3.40%)
Sep 02, 2025	5.170	5.329	5.052	5.300	1,167,977	-0.06(-1.12%)
Aug 29, 2025	5.730	5.750	5.300	5.360	2,074,675	-0.29(-5.13%)
Aug 28, 2025	5.370	5.750	5.340	5.650	1,765,323	+0.27(+5.02%)
Aug 27, 2025	5.400	5.480	5.280	5.380	940,632	-0.04(-0.74%)
Aug 26, 2025	5.300	5.516	5.300	5.420	770,799	+0.07(+1.31%)
Aug 25, 2025	5.470	5.690	5.300	5.350	1,597,049	+0.01(+0.19%)
Aug 22, 2025	5.070	5.380	4.970	5.340	1,335,381	+0.27(+5.33%)
Aug 21, 2025	4.840	5.080	4.839	5.070	750,317	+0.13(+2.63%)
Aug 20, 2025	4.820	4.950	4.680	4.940	1,274,665	+0.04(+0.82%)
Aug 19, 2025	5.000	5.100	4.865	4.900	1,162,821	-0.16(-3.16%)
Aug 18, 2025	4.960	5.100	4.805	5.060	1,541,765	+0.02(+0.40%)
Aug 15, 2025	5.010	5.100	4.930	5.040	924,697	-0.05(-0.98%)
Aug 14, 2025	5.000	5.110	4.930	5.090	1,556,966	-0.13(-2.49%)
Aug 13, 2025	5.080	5.230	5.010	5.220	1,221,759	+0.12(+2.35%)
Aug 12, 2025	5.310	5.400	4.900	5.100	3,791,738	-0.42(-7.61%)
Aug 11, 2025	5.540	5.760	5.480	5.520	1,573,881	+0.03(+0.55%)
Aug 08, 2025	5.350	5.525	5.310	5.490	1,149,625	+0.13(+2.43%)
Aug 07, 2025	5.480	5.480	5.250	5.360	1,321,883	-0.06(-1.11%)
Aug 06, 2025	5.540	5.577	5.270	5.420	1,390,580	-0.09(-1.63%)
Aug 05, 2025	5.880	5.880	5.470	5.510	1,425,236	-0.30(-5.16%)
Aug 04, 2025	5.500	5.830	5.470	5.810	1,528,236	+0.41(+7.59%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices