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
Markets:
Overview
News
Currencies
International
Treasuries

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

6.130 +0.160 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 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 (%)
Dec 18, 2025 6.100 6.520 6.100 6.130 4,829,846 +0.16(+2.68%)
Dec 17, 2025 6.230 6.590 5.960 5.970 7,065,404 -0.10(-1.65%)
Dec 16, 2025 5.860 6.191 5.810 6.070 4,225,859 +0.13(+2.19%)
Dec 15, 2025 6.500 6.590 5.850 5.940 8,923,038 -0.56(-8.62%)
Dec 12, 2025 7.110 7.150 6.500 6.500 10,871,270 -0.72(-9.97%)
Dec 11, 2025 7.090 7.480 6.890 7.220 8,958,301 +0.07(+0.98%)
Dec 10, 2025 6.820 7.300 6.750 7.150 10,043,628 +0.25(+3.62%)
Dec 09, 2025 6.100 6.935 6.045 6.900 9,149,799 +0.67(+10.75%)
Dec 08, 2025 6.240 6.390 5.960 6.230 7,312,009 +0.18(+2.98%)
Dec 05, 2025 6.180 6.270 5.900 6.050 8,477,383 -0.32(-5.02%)
Dec 04, 2025 5.980 6.550 5.812 6.370 14,953,083 +0.36(+5.99%)
Dec 03, 2025 5.390 6.080 5.190 6.010 22,700,292 +1.33(+28.42%)
Dec 02, 2025 4.770 4.955 4.650 4.680 4,510,820 +0.07(+1.63%)
Dec 01, 2025 4.790 4.870 4.600 4.605 3,000,909 -0.34(-6.97%)
Nov 28, 2025 4.920 5.045 4.885 4.950 3,694,462 +0.11(+2.27%)
Nov 26, 2025 4.830 4.900 4.560 4.840 4,911,454 +0.17(+3.64%)
Nov 25, 2025 4.590 4.740 4.360 4.670 4,912,387 +0.04(+0.86%)
Nov 24, 2025 4.300 4.655 4.250 4.630 5,531,064 +0.36(+8.43%)
Nov 21, 2025 4.100 4.330 3.870 4.270 6,994,459 +0.07(+1.67%)
Nov 20, 2025 4.550 4.750 4.165 4.200 8,494,837 -0.05(-1.18%)
Nov 19, 2025 4.320 4.390 4.165 4.250 6,301,536 -0.04(-0.93%)
Nov 18, 2025 4.088 4.375 4.070 4.290 7,223,381 +0.12(+2.88%)
Nov 17, 2025 4.390 4.500 4.110 4.170 6,109,122 -0.23(-5.23%)
Nov 14, 2025 4.200 4.840 4.180 4.400 11,083,820 -0.30(-6.38%)
Nov 13, 2025 4.900 4.990 4.580 4.700 9,582,489 -0.35(-6.93%)
Nov 12, 2025 5.280 5.370 4.910 5.050 11,191,752 -0.24(-4.54%)
Nov 11, 2025 5.380 5.476 5.130 5.290 8,770,951 +0.01(+0.19%)
Nov 10, 2025 5.710 5.740 5.250 5.280 8,840,567 -0.11(-2.04%)
Nov 07, 2025 5.110 5.440 4.970 5.390 10,804,027 +0.07(+1.32%)
Nov 06, 2025 6.130 6.150 5.300 5.320 13,696,485 -0.71(-11.85%)
Nov 05, 2025 6.070 6.100 5.860 6.035 7,799,696 +0.08(+1.43%)
Nov 04, 2025 6.250 6.450 5.800 5.950 14,239,131 -0.65(-9.85%)
Nov 03, 2025 6.820 7.300 6.520 6.600 15,280,901 +0.16(+2.48%)
Oct 31, 2025 6.490 6.760 6.280 6.440 10,570,506 +0.06(+0.94%)
Oct 30, 2025 6.550 6.650 6.360 6.380 9,080,220 -0.25(-3.77%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.