Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.66 | 0.32 | 23.88% | 1.48 | 1.85 | 1.40 | 247,252 |
| Apr 24 2024 | 1.34 | 0.05 | 3.88% | 1.29 | 1.37 | 1.29 | 24,355 |
| Apr 23 2024 | 1.29 | 0.11 | 9.32% | 1.20 | 1.38 | 1.18 | 66,384 |
| Apr 22 2024 | 1.18 | 0.01 | 0.85% | 1.17 | 1.23 | 1.12 | 185,066 |
| Apr 19 2024 | 1.17 | 0.02 | 1.73% | 1.25 | 1.37 | 1.16 | 46,729 |
| Apr 18 2024 | 1.1501 | -0.15 | -11.44% | 1.30 | 1.4101 | 1.15 | 67,066 |
| Apr 17 2024 | 1.2987 | -0.09 | -6.57% | 1.43 | 1.50 | 1.2987 | 14,815 |
| Apr 16 2024 | 1.39 | -0.12 | -7.95% | 1.46 | 1.50 | 1.35 | 28,587 |
| Apr 15 2024 | 1.51 | -0.25 | -14.20% | 1.79 | 1.79 | 1.455 | 41,811 |
| Apr 12 2024 | 1.76 | -0.02 | -1.12% | 1.86 | 1.89 | 1.72 | 10,317 |
| Apr 11 2024 | 1.78 | 0.05 | 2.89% | 1.78 | 1.9499 | 1.73 | 11,942 |
| Apr 10 2024 | 1.73 | -0.03 | -1.70% | 1.68 | 1.83 | 1.68 | 45,104 |
| Apr 09 2024 | 1.76 | -0.15 | -7.85% | 1.99 | 1.99 | 1.76 | 37,956 |
| Apr 08 2024 | 1.91 | -0.01 | -0.30% | 1.96 | 2.09 | 1.90 | 32,515 |
| Apr 05 2024 | 1.9157 | -0.04 | -2.26% | 1.97 | 2.0438 | 1.9157 | 24,553 |
| Apr 04 2024 | 1.96 | 0.00 | 0.00% | 1.97 | 2.0199 | 1.91 | 14,188 |
| Apr 03 2024 | 1.96 | -0.09 | -4.39% | 2.01 | 2.34 | 1.90 | 27,609 |
| Apr 02 2024 | 2.05 | -0.22 | -9.69% | 2.29 | 2.29 | 1.95 | 55,410 |
| Apr 01 2024 | 2.27 | -0.28 | -10.98% | 2.62 | 2.62 | 2.19 | 84,170 |
| Mar 28 2024 | 2.55 | -0.23 | -8.27% | 2.79 | 2.79 | 2.55 | 31,698 |
| Mar 27 2024 | 2.78 | 0.11 | 4.12% | 2.70 | 2.81 | 2.57 | 9,915 |
| Mar 26 2024 | 2.67 | 0.06 | 2.30% | 2.65 | 2.7073 | 2.5859 | 14,922 |
| Mar 25 2024 | 2.61 | -0.06 | -2.25% | 2.64 | 2.765 | 2.55 | 21,633 |
| Mar 22 2024 | 2.67 | 0.04 | 1.71% | 2.58 | 2.70 | 2.49 | 27,021 |
| Mar 21 2024 | 2.625 | 0.04 | 1.74% | 2.63 | 2.69 | 2.55 | 17,200 |
| Mar 20 2024 | 2.58 | -0.03 | -1.15% | 2.57 | 2.7202 | 2.5605 | 22,058 |
| Mar 19 2024 | 2.61 | -0.09 | -3.33% | 2.70 | 2.79 | 2.55 | 12,408 |
| Mar 18 2024 | 2.70 | 0.06 | 2.27% | 2.70 | 2.83 | 2.6093 | 30,500 |
| Mar 15 2024 | 2.64 | -0.01 | -0.38% | 2.63 | 2.79 | 2.50 | 38,917 |
| Mar 14 2024 | 2.65 | -0.20 | -7.02% | 2.96 | 3.05 | 2.65 | 40,028 |
| Mar 13 2024 | 2.85 | 0.00 | 0.00% | 2.91 | 3.11 | 2.85 | 33,302 |
| Mar 12 2024 | 2.85 | -0.05 | -1.72% | 2.95 | 3.00 | 2.85 | 20,095 |
| Mar 11 2024 | 2.90 | -0.01 | -0.34% | 2.97 | 2.97 | 2.82 | 18,284 |
| Mar 08 2024 | 2.91 | 0.05 | 1.75% | 2.99 | 3.11 | 2.90 | 20,584 |
| Mar 07 2024 | 2.86 | 0.05 | 1.78% | 2.87 | 2.97 | 2.80 | 22,381 |
| Mar 06 2024 | 2.8101 | -0.06 | -2.09% | 2.95 | 2.9712 | 2.758 | 45,636 |
| Mar 05 2024 | 2.87 | -0.09 | -3.04% | 2.93 | 2.9997 | 2.841 | 26,358 |
| Mar 04 2024 | 2.96 | -0.07 | -2.31% | 3.07 | 3.15 | 2.9001 | 29,591 |
| Mar 01 2024 | 3.03 | -0.05 | -1.62% | 3.10 | 3.172 | 2.99 | 21,518 |
| Feb 29 2024 | 3.08 | 0.06 | 1.98% | 3.04 | 3.16 | 3.03 | 11,301 |
| Feb 28 2024 | 3.0201 | -0.24 | -7.36% | 3.20 | 3.2741 | 3.00 | 29,289 |
| Feb 27 2024 | 3.26 | -0.14 | -4.12% | 3.51 | 3.6699 | 3.22 | 81,978 |
| Feb 26 2024 | 3.40 | -0.02 | -0.58% | 3.40 | 3.55 | 3.3179 | 37,982 |
| Feb 23 2024 | 3.42 | -0.09 | -2.56% | 3.60 | 3.60 | 3.40 | 16,391 |
| Feb 22 2024 | 3.51 | -0.16 | -4.36% | 3.75 | 3.76 | 3.49 | 21,827 |
| Feb 21 2024 | 3.6701 | 0.24 | 7.00% | 3.51 | 3.73 | 3.42 | 27,105 |
| Feb 20 2024 | 3.43 | 0.18 | 5.54% | 3.30 | 3.4999 | 3.25 | 23,417 |
| Feb 16 2024 | 3.25 | 0.00 | 0.00% | 3.36 | 3.43 | 3.21 | 34,874 |
| Feb 15 2024 | 3.25 | 0.15 | 4.84% | 3.18 | 3.28 | 3.16 | 16,993 |
| Feb 14 2024 | 3.10 | 0.10 | 3.33% | 3.03 | 3.16 | 3.013 | 10,519 |
| Feb 13 2024 | 3.00 | -0.04 | -1.32% | 3.10 | 3.10 | 3.00 | 10,427 |
| Feb 12 2024 | 3.04 | 0.11 | 3.75% | 2.95 | 3.18 | 2.945 | 22,946 |
| Feb 09 2024 | 2.93 | 0.01 | 0.34% | 2.95 | 3.00 | 2.8371 | 17,215 |
| Feb 08 2024 | 2.92 | -0.04 | -1.35% | 2.91 | 2.96 | 2.87 | 7,909 |
| Feb 07 2024 | 2.96 | 0.11 | 3.86% | 2.93 | 3.0098 | 2.93 | 7,600 |
| Feb 06 2024 | 2.85 | 0.01 | 0.35% | 2.92 | 2.92 | 2.8001 | 14,321 |
| Feb 05 2024 | 2.84 | -0.24 | -7.79% | 3.01 | 3.09 | 2.756 | 16,660 |
| Feb 02 2024 | 3.08 | -0.05 | -1.60% | 3.01 | 3.1192 | 3.0001 | 14,237 |
| Feb 01 2024 | 3.13 | 0.06 | 1.95% | 3.13 | 3.15 | 3.0291 | 6,033 |
| Jan 31 2024 | 3.07 | 0.01 | 0.33% | 3.04 | 3.15 | 3.04 | 9,262 |
| Jan 30 2024 | 3.06 | -0.08 | -2.55% | 3.08 | 3.13 | 3.03 | 5,824 |
| Jan 29 2024 | 3.14 | 0.07 | 2.28% | 3.11 | 3.1916 | 3.05 | 6,268 |
