EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, POET:

19 Sep 2025
LAST:

5.160

CHANGE:
 0.08		OPEN:
5.200		HIGH:
5.320		ASK:
0.000		VOLUME:
1.71M
CHG(%):
1.43		PREV:
5.235		LOW:
5.081		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 255.2005.3205.0815.1601.71M
18 Sep 255.1805.3305.1705.2351.13M
17 Sep 255.1305.1784.9505.1401.27M
16 Sep 255.1005.1805.0225.110938.1K
15 Sep 255.1955.2205.0105.1451.42M
12 Sep 255.4305.4305.1405.2401.06M
11 Sep 255.6505.7505.3005.3301.68M
10 Sep 255.3005.6205.2955.6001.39M
09 Sep 255.3405.4135.2605.330684.9K
08 Sep 255.3205.4605.2815.350918.5K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:5.16
MA10:5.26
MA20:5.30
MA50:5.62
MA100:5.11
MA200:4.82
STO9:7.81
STO14:7.81
RSI14:43.10
WPR14:-89.80
MTM14:-0.14
ROC14:-0.03
ATR:0.25
Week High:5.43
Week Low:4.95
Month High:5.75
Month Low:4.68
Year High:7.79
Year Low:3.00
Volatility:26.36

RECENT SPLITS

Date Ratio
28 Feb 20221-10