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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.065 -0.005 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 3.430 4.140 3.420 4.065 1,413,330 +0.21(+5.31%)
Apr 02, 2025 3.610 3.970 3.550 3.860 581,554 +0.19(+5.18%)
Apr 01, 2025 3.620 3.800 3.460 3.670 928,003 -0.11(-2.91%)
Mar 31, 2025 3.760 3.850 3.620 3.780 804,869 -0.13(-3.32%)
Mar 28, 2025 4.000 4.020 3.850 3.910 875,046 -0.13(-3.22%)
Mar 27, 2025 4.070 4.130 3.970 4.040 847,927 -0.19(-4.49%)
Mar 26, 2025 4.440 4.440 4.170 4.230 674,295 -0.16(-3.64%)
Mar 25, 2025 4.270 4.570 4.240 4.390 1,589,092 +0.24(+5.78%)
Mar 24, 2025 4.110 4.211 4.020 4.150 818,184 +0.08(+1.97%)
Mar 21, 2025 4.250 4.250 3.890 4.070 1,572,292 -0.20(-4.68%)
Mar 20, 2025 3.952 4.650 3.900 4.270 4,645,775 +0.40(+10.48%)
Mar 19, 2025 3.970 4.030 3.820 3.865 1,111,658 -0.18(-4.57%)
Mar 18, 2025 3.970 4.205 3.800 4.050 1,380,549 +0.04(+1.00%)
Mar 17, 2025 3.950 4.060 3.900 4.010 592,721 +0.08(+2.04%)
Mar 14, 2025 3.630 3.990 3.590 3.930 1,051,906 +0.40(+11.17%)
Mar 13, 2025 3.640 3.730 3.480 3.535 592,333 -0.15(-4.20%)
Mar 12, 2025 3.560 3.760 3.550 3.690 1,260,022 +0.23(+6.65%)
Mar 11, 2025 3.340 3.490 3.250 3.460 652,990 +0.17(+5.33%)
Mar 10, 2025 3.420 3.500 3.150 3.285 1,083,658 -0.30(-8.50%)
Mar 07, 2025 3.360 3.600 3.360 3.590 735,020 +0.18(+5.28%)
Mar 06, 2025 3.460 3.585 3.300 3.410 782,561 -0.19(-5.28%)
Mar 05, 2025 3.520 3.620 3.460 3.600 580,296 +0.05(+1.41%)
Mar 04, 2025 3.140 3.670 3.100 3.550 2,006,716 +0.10(+2.90%)
Mar 03, 2025 4.030 4.030 3.391 3.450 2,065,020 -0.48(-12.33%)
Feb 28, 2025 3.800 3.995 3.710 3.935 1,197,336 +0.08(+1.94%)
Feb 27, 2025 4.200 4.330 3.850 3.860 1,421,466 -0.40(-9.39%)
Feb 26, 2025 4.050 4.320 4.020 4.260 1,848,149 +0.29(+7.30%)
Feb 25, 2025 4.110 4.160 3.810 3.970 1,873,689 -0.19(-4.57%)
Feb 24, 2025 4.500 4.500 4.100 4.160 1,827,764 -0.24(-5.45%)
Feb 21, 2025 4.750 4.790 4.370 4.400 1,630,633 -0.32(-6.78%)
Feb 20, 2025 4.800 4.860 4.660 4.720 1,017,998 -0.15(-3.08%)
Feb 19, 2025 4.740 4.985 4.690 4.870 1,329,625 +0.13(+2.74%)
Feb 18, 2025 5.000 5.070 4.730 4.740 1,697,022 -0.18(-3.66%)
Feb 14, 2025 5.210 5.210 4.820 4.920 1,707,471 -0.22(-4.28%)
Feb 13, 2025 4.950 5.230 4.880 5.140 1,503,567 +0.16(+3.21%)
Feb 12, 2025 4.880 5.150 4.620 4.980 1,245,144 +0.02(+0.40%)
Feb 11, 2025 5.140 5.300 4.915 4.960 1,434,610 -0.18(-3.50%)
Feb 10, 2025 4.860 5.380 4.800 5.140 3,000,875 +0.50(+10.78%)
Feb 07, 2025 4.820 4.940 4.590 4.640 1,219,745 -0.25(-5.11%)
Feb 06, 2025 5.040 5.150 4.790 4.890 1,349,629 -0.14(-2.78%)
Feb 05, 2025 4.790 5.070 4.620 5.030 1,735,319 +0.29(+6.12%)
Feb 04, 2025 4.650 4.800 4.520 4.740 879,077 +0.17(+3.61%)
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 following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.