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)

5.800 -0.150 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 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 (%)
Jan 30, 2026 5.800 6.210 5.702 5.800 8,272,248 -0.15(-2.52%)
Jan 29, 2026 6.260 6.255 5.830 5.950 12,819,403 -0.27(-4.34%)
Jan 28, 2026 6.780 6.790 6.150 6.220 14,445,764 -0.57(-8.39%)
Jan 27, 2026 6.500 7.080 6.500 6.790 8,656,594 +0.33(+5.11%)
Jan 26, 2026 6.900 7.050 6.430 6.460 14,705,980 -0.45(-6.51%)
Jan 23, 2026 7.180 7.190 6.710 6.910 14,171,407 -0.03(-0.43%)
Jan 22, 2026 7.700 7.710 6.930 6.940 30,829,508 -1.43(-17.08%)
Jan 21, 2026 8.530 8.720 7.760 8.370 8,395,359 +0.13(+1.58%)
Jan 20, 2026 7.970 9.140 7.870 8.240 14,393,245 -0.06(-0.72%)
Jan 16, 2026 8.450 8.640 7.980 8.300 7,008,893 -0.01(-0.12%)
Jan 15, 2026 8.300 8.730 8.160 8.310 11,780,041 +0.22(+2.72%)
Jan 14, 2026 7.000 8.255 6.880 8.090 12,426,843 +0.95(+13.31%)
Jan 13, 2026 7.300 7.590 6.940 7.140 5,278,359 -0.07(-0.97%)
Jan 12, 2026 7.160 7.339 6.770 7.210 7,193,020 -0.18(-2.44%)
Jan 09, 2026 7.260 7.840 7.230 7.390 7,618,013 +0.11(+1.51%)
Jan 08, 2026 7.340 7.412 7.010 7.280 5,183,966 -0.17(-2.28%)
Jan 07, 2026 7.180 7.750 7.100 7.450 7,968,468 +0.10(+1.36%)
Jan 06, 2026 7.430 7.500 7.230 7.350 5,315,956 -0.08(-1.08%)
Jan 05, 2026 7.290 7.475 7.035 7.430 6,666,897 +0.27(+3.77%)
Jan 02, 2026 6.660 7.185 6.490 7.160 7,999,209 +0.83(+13.11%)
Dec 31, 2025 6.450 6.500 6.190 6.330 4,887,675 -0.19(-2.91%)
Dec 30, 2025 6.610 6.870 6.490 6.520 4,029,860 -0.02(-0.31%)
Dec 29, 2025 6.750 7.410 6.460 6.540 6,186,393 -0.27(-3.96%)
Dec 26, 2025 6.960 6.990 6.560 6.810 4,698,480 -0.21(-2.99%)
Dec 24, 2025 7.160 7.163 6.660 7.020 4,313,851 -0.13(-1.82%)
Dec 23, 2025 7.360 7.579 7.020 7.150 7,276,589 -0.46(-6.04%)
Dec 22, 2025 7.000 7.900 6.920 7.610 14,122,524 +0.83(+12.24%)
Dec 19, 2025 6.230 6.825 6.180 6.780 6,384,998 +0.65(+10.60%)
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%)
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.