Polar Power Inc (NQ: POLA )

0.4300 -0.0188 (-4.19%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.760 3.900 3.580 3.580 189,989 -0.15(-4.02%)
Dec 30, 2021 3.550 3.910 3.550 3.730 247,559 +0.19(+5.37%)
Dec 29, 2021 3.690 3.710 3.540 3.540 169,137 -0.19(-5.09%)
Dec 28, 2021 3.800 3.850 3.660 3.730 161,110 -0.13(-3.37%)
Dec 27, 2021 4.110 4.137 3.800 3.860 245,439 -0.14(-3.50%)
Dec 23, 2021 4.090 4.110 3.980 4.000 132,720 -0.12(-2.91%)
Dec 22, 2021 4.170 4.180 4.040 4.120 58,965 -0.04(-0.96%)
Dec 21, 2021 4.000 4.200 3.950 4.160 410,094 +0.18(+4.52%)
Dec 20, 2021 3.780 3.990 3.740 3.980 132,212 +0.06(+1.53%)
Dec 17, 2021 3.850 4.050 3.710 3.920 130,208 +0.02(+0.51%)
Dec 16, 2021 4.200 4.200 3.872 3.900 119,012 -0.24(-5.80%)
Dec 15, 2021 4.060 4.180 3.820 4.140 301,542 +0.05(+1.22%)
Dec 14, 2021 4.150 4.350 4.050 4.090 175,040 -0.15(-3.54%)
Dec 13, 2021 4.320 4.370 4.040 4.240 194,847 -0.07(-1.62%)
Dec 10, 2021 4.510 4.589 4.223 4.310 275,151 -0.19(-4.22%)
Dec 09, 2021 4.760 5.070 4.420 4.500 1,314,889 -0.30(-6.25%)
Dec 08, 2021 4.650 5.300 4.480 4.800 1,647,368 +0.13(+2.78%)
Dec 07, 2021 4.640 4.900 4.451 4.670 681,331 +0.04(+0.86%)
Dec 06, 2021 4.380 5.100 4.200 4.630 936,490 +0.23(+5.23%)
Dec 03, 2021 5.010 5.150 4.400 4.400 837,806 -0.67(-13.21%)
Dec 02, 2021 5.020 5.284 4.920 5.070 389,057 +0.05(+1.00%)
Dec 01, 2021 5.800 5.800 5.010 5.020 398,689 -0.73(-12.70%)
Nov 30, 2021 5.860 5.910 5.410 5.750 851,796 +0.38(+7.08%)
Nov 29, 2021 5.680 5.731 5.280 5.370 1,019,841 -0.16(-2.89%)
Nov 26, 2021 5.370 5.660 5.250 5.530 133,529 -0.13(-2.30%)
Nov 24, 2021 5.580 5.860 5.500 5.660 91,145 +0.01(+0.18%)
Nov 23, 2021 5.810 5.950 5.500 5.650 185,595 -0.24(-4.07%)
Nov 22, 2021 6.000 6.097 5.620 5.890 340,619 -0.18(-2.97%)
Nov 19, 2021 5.800 6.200 5.800 6.070 252,920 +0.15(+2.53%)
Nov 18, 2021 6.230 5.980 5.860 5.920 412,850 -0.29(-4.75%)
Nov 17, 2021 6.130 6.560 5.970 6.215 602,473 +0.14(+2.39%)
Nov 16, 2021 6.150 6.340 5.900 6.070 655,324 -0.05(-0.82%)
Nov 15, 2021 6.330 6.370 6.020 6.120 392,369 -0.27(-4.23%)
Nov 12, 2021 6.200 6.460 6.010 6.390 487,150 +0.14(+2.24%)
Nov 11, 2021 5.790 6.354 5.750 6.250 1,790,215 +0.61(+10.82%)
Nov 10, 2021 6.060 5.640 746,407 -0.63(-10.05%)
Nov 09, 2021 6.330 6.500 5.750 6.270 3,781,117 -0.69(-9.91%)
Nov 08, 2021 6.020 7.580 5.610 6.960 22,794,476 +1.64(+30.83%)
Nov 05, 2021 5.620 5.690 5.164 5.320 178,393 -0.27(-4.83%)
Nov 04, 2021 5.300 5.770 5.260 5.590 373,262 +0.33(+6.27%)
Nov 03, 2021 5.150 5.490 5.150 5.260 169,881 +0.05(+0.96%)
Nov 02, 2021 5.420 5.500 5.000 5.210 177,539 -0.15(-2.80%)
Nov 01, 2021 5.130 5.450 5.080 5.360 251,143 +0.28(+5.51%)
Oct 29, 2021 5.360 5.642 4.940 5.080 478,694 -0.45(-8.14%)
Oct 28, 2021 4.740 6.370 4.670 5.530 2,498,870 +0.83(+17.66%)
Oct 27, 2021 4.710 4.910 4.695 4.700 102,384 -0.06(-1.26%)
Oct 26, 2021 5.050 4.760 4.760 144,129 -0.23(-4.61%)
Oct 25, 2021 4.830 5.076 4.650 4.990 200,883 +0.20(+4.18%)
Oct 22, 2021 4.960 4.690 4.790 182,732 -0.22(-4.39%)
Oct 21, 2021 5.050 5.160 4.920 5.010 104,568 -0.04(-0.79%)
Oct 20, 2021 5.100 5.273 4.820 5.050 128,693 -0.05(-0.98%)
Oct 19, 2021 5.040 5.175 4.950 5.100 122,863 +0.05(+0.99%)
Oct 18, 2021 5.020 5.180 5.020 5.050 74,873 -0.03(-0.59%)
Oct 15, 2021 5.150 5.240 5.031 5.080 46,695 -0.10(-1.93%)
Oct 14, 2021 5.350 5.350 5.150 5.180 88,686 -0.10(-1.89%)
Oct 13, 2021 5.100 5.280 5.020 5.280 133,536 +0.27(+5.39%)
Oct 12, 2021 5.260 5.430 4.920 5.010 209,890 -0.19(-3.65%)
Oct 11, 2021 5.080 5.460 4.960 5.200 214,414 +0.11(+2.16%)
Oct 08, 2021 4.990 5.180 4.900 5.090 90,375 +0.11(+2.21%)
Oct 07, 2021 5.140 5.160 4.965 4.980 59,361 +0.00(+0.00%)
Oct 06, 2021 4.930 5.025 4.780 4.980 122,398 -0.04(-0.80%)
Oct 05, 2021 5.120 5.290 4.950 5.020 97,184 -0.12(-2.33%)
Oct 04, 2021 5.350 5.410 5.060 5.140 79,060 -0.27(-4.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.