We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| POET Technologies Inc | NASDAQ:POET | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.12 | 5.58% | 2.27 | 1.75 | 3.18 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.33 | 2.1795 | 2.24 | 799,948 | 05:00:02 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.23 | 0.08 | 3.72% | 2.1795 | 2.33 | 797,947 |
| 09 May 2024 | 2.15 | 0.13 | 6.44% | 2.04 | 2.26 | 726,403 |
| 08 May 2024 | 2.02 | -0.07 | -3.35% | 1.97 | 2.13 | 391,471 |
| 07 May 2024 | 2.09 | -0.03 | -1.42% | 2.07 | 2.248 | 615,574 |
| 06 May 2024 | 2.12 | 0.07 | 3.41% | 2.10 | 2.33 | 957,484 |
| 03 May 2024 | 2.05 | -0.32 | -13.50% | 1.99 | 2.3236 | 2,359,753 |
| 02 May 2024 | 2.37 | -0.32 | -11.90% | 2.32 | 2.87 | 1,038,912 |
| 01 May 2024 | 2.69 | -0.05 | -1.82% | 2.1701 | 2.85 | 2,127,208 |
| 30 Apr 2024 | 2.74 | -0.20 | -6.80% | 2.5102 | 3.41 | 3,682,088 |
| 29 Apr 2024 | 2.94 | 0.44 | 17.60% | 2.51 | 2.99 | 3,750,090 |
| 26 Apr 2024 | 2.50 | 0.52 | 26.26% | 2.09 | 2.60 | 3,278,286 |
| 25 Apr 2024 | 1.98 | -0.30 | -13.16% | 1.75 | 2.42 | 4,267,507 |
| 24 Apr 2024 | 2.28 | 0.70 | 44.30% | 1.63 | 2.34 | 6,195,097 |
| 23 Apr 2024 | 1.58 | 0.33 | 26.40% | 1.28 | 1.67 | 4,260,955 |
| 22 Apr 2024 | 1.25 | 0.20 | 19.05% | 1.20 | 1.38 | 3,914,843 |
| 19 Apr 2024 | 1.05 | 0.05 | 4.73% | 1.00 | 1.06 | 41,588 |
| 18 Apr 2024 | 1.0026 | -0.06 | -5.47% | 1.0026 | 1.09 | 53,740 |
| 17 Apr 2024 | 1.0606 | -0.05 | -4.45% | 1.06 | 1.12 | 26,125 |
| 16 Apr 2024 | 1.11 | 0.10 | 9.65% | 1.02 | 1.20 | 75,080 |
| 15 Apr 2024 | 1.0123 | -0.08 | -7.13% | 1.00 | 1.12 | 69,730 |
| 12 Apr 2024 | 1.09 | -0.05 | -4.39% | 1.0701 | 1.17 | 72,986 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.30 | 2.33 | 1.97 | 2.08 | 1,010,137 | -0.03 | -1.30% |
| 1 Month | 1.17 | 3.41 | 1.00 | 2.18 | 1,895,246 | 1.10 | 94.02% |
| 3 Months | 1.32 | 3.41 | 1.00 | 2.12 | 700,680 | 0.95 | 71.97% |
| 6 Months | 1.48 | 3.41 | 0.72 | 1.91 | 407,837 | 0.79 | 53.38% |
| 1 Year | 4.29 | 5.88 | 0.72 | 2.02 | 220,070 | -2.02 | -47.09% |
| 3 Years | 11.00 | 11.00 | 0.72 | 2.38 | 117,828 | -8.73 | -79.36% |
| 5 Years | 11.00 | 11.00 | 0.72 | 2.38 | 117,828 | -8.73 | -79.36% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
