Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polar Power Inc (NQ: POLA )

0.4858 -0.0042 (-0.86%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 22, 2024 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 (%)
May 21, 2024 0.4600 0.4900 0.4600 0.4850 49,060 +0.03(+6.59%)
May 20, 2024 0.4510 0.4997 0.4505 0.4550 40,427 -0.01(-2.05%)
May 17, 2024 0.4900 0.5200 0.4500 0.4645 55,547 -0.03(-6.69%)
May 16, 2024 0.5180 0.5527 0.4830 0.4978 84,930 -0.04(-7.28%)
May 15, 2024 0.5070 0.5370 0.4800 0.5369 201,286 +0.07(+14.23%)
May 14, 2024 0.4300 0.5200 0.4299 0.4700 340,601 +0.06(+13.50%)
May 13, 2024 0.4200 0.4300 0.3950 0.4141 171,112 +0.03(+8.97%)
May 10, 2024 0.3771 0.4000 0.3623 0.3800 25,779 +0.01(+3.94%)
May 09, 2024 0.3920 0.3920 0.3600 0.3656 12,470 -0.02(-6.02%)
May 08, 2024 0.3900 0.3930 0.3700 0.3890 11,882 +0.00(+0.91%)
May 07, 2024 0.3800 0.4081 0.3699 0.3855 13,713 +0.02(+6.49%)
May 06, 2024 0.4270 0.4270 0.3510 0.3620 83,441 -0.02(-5.24%)
May 03, 2024 0.3700 0.3970 0.3600 0.3820 12,985 -0.00(-0.78%)
May 02, 2024 0.3850 0.3970 0.3700 0.3850 27,984 +0.01(+3.77%)
May 01, 2024 0.3750 0.3890 0.3509 0.3710 26,587 +0.00(+0.82%)
Apr 30, 2024 0.3680 0.3990 0.3560 0.3680 21,585 +0.01(+2.11%)
Apr 29, 2024 0.3650 0.3650 0.3530 0.3604 27,675 +0.01(+2.10%)
Apr 26, 2024 0.3500 0.3701 0.3420 0.3530 62,893 -0.01(-3.76%)
Apr 25, 2024 0.3600 0.3690 0.3550 0.3668 19,570 +0.01(+3.62%)
Apr 24, 2024 0.3610 0.3610 0.3300 0.3540 49,940 +0.01(+4.09%)
Apr 23, 2024 0.3588 0.3699 0.3400 0.3401 69,887 -0.02(-5.79%)
Apr 22, 2024 0.3440 0.3778 0.3440 0.3610 35,055 +0.02(+4.94%)
Apr 19, 2024 0.3800 0.3940 0.3400 0.3440 75,432 -0.01(-3.64%)
Apr 18, 2024 0.4004 0.4004 0.3400 0.3570 221,149 -0.04(-10.88%)
Apr 17, 2024 0.4100 0.4225 0.4004 0.4006 24,068 -0.00(-0.82%)
Apr 16, 2024 0.3810 0.4462 0.3810 0.4039 30,010 +0.03(+7.56%)
Apr 15, 2024 0.4380 0.4431 0.3700 0.3755 74,338 -0.08(-16.85%)
Apr 12, 2024 0.4800 0.4800 0.4445 0.4516 38,846 -0.00(-0.04%)
Apr 11, 2024 0.4590 0.4700 0.4200 0.4518 57,980 -0.02(-4.04%)
Apr 10, 2024 0.4640 0.4900 0.4590 0.4708 8,389 -0.00(-0.53%)
Apr 09, 2024 0.5000 0.5010 0.4700 0.4733 29,467 +0.01(+2.45%)
Apr 08, 2024 0.4860 0.5190 0.4620 0.4620 59,543 -0.02(-4.57%)
Apr 05, 2024 0.5248 0.5350 0.4820 0.4841 42,851 -0.05(-9.34%)
Apr 04, 2024 0.5300 0.5399 0.4721 0.5340 52,792 +0.00(+0.77%)
Apr 03, 2024 0.4700 0.5800 0.4602 0.5299 91,272 +0.06(+12.17%)
Apr 02, 2024 0.5500 0.5735 0.4600 0.4724 119,600 -0.03(-5.73%)
Apr 01, 2024 0.5300 0.5692 0.4775 0.5011 139,537 -0.05(-9.71%)
Mar 28, 2024 0.6300 0.6300 0.5550 0.5550 152,369 -0.07(-10.69%)
Mar 27, 2024 0.5200 0.6300 0.5199 0.6214 243,957 +0.09(+17.29%)
Mar 26, 2024 0.4900 0.5326 0.4791 0.5298 159,420 +0.04(+8.19%)
Mar 25, 2024 0.4630 0.4900 0.4580 0.4897 97,973 +0.03(+6.46%)
Mar 22, 2024 0.4600 0.4650 0.4230 0.4600 57,880 -0.00(-0.35%)
Mar 21, 2024 0.4855 0.4881 0.4616 0.4616 39,272 -0.02(-4.92%)
Mar 20, 2024 0.4900 0.4900 0.4531 0.4855 29,748 +0.00(+0.81%)
Mar 19, 2024 0.4740 0.4816 0.4600 0.4816 148,853 +0.00(+0.75%)
Mar 18, 2024 0.4900 0.5001 0.4500 0.4780 208,382 +0.02(+3.91%)
Mar 15, 2024 0.4260 0.5359 0.4260 0.4600 724,998 +0.02(+4.78%)
Mar 14, 2024 0.4200 0.4500 0.4000 0.4390 53,432 +0.01(+1.76%)
Mar 13, 2024 0.4100 0.4500 0.4110 0.4314 124,801 +0.02(+3.83%)
Mar 12, 2024 0.4500 0.4682 0.4069 0.4155 535,325 +0.01(+1.59%)
Mar 11, 2024 0.4200 0.4400 0.3700 0.4090 45,775 +0.01(+1.64%)
Mar 08, 2024 0.4100 0.4200 0.3815 0.4024 37,965 +0.02(+4.57%)
Mar 07, 2024 0.4200 0.4200 0.3800 0.3848 119,223 -0.03(-6.17%)
Mar 06, 2024 0.4330 0.4330 0.3996 0.4101 33,582 -0.01(-2.36%)
Mar 05, 2024 0.4520 0.4590 0.4067 0.4200 82,185 -0.02(-4.98%)
Mar 04, 2024 0.3990 0.4590 0.3900 0.4420 176,453 +0.05(+13.33%)
Mar 01, 2024 0.3800 0.4350 0.3725 0.3900 125,761 +0.01(+2.09%)
Feb 29, 2024 0.3887 0.3980 0.3746 0.3820 30,496 -0.01(-1.80%)
Feb 28, 2024 0.3850 0.4000 0.3597 0.3890 33,985 +0.01(+2.34%)
Feb 27, 2024 0.3821 0.3950 0.3800 0.3801 56,128 -0.01(-3.77%)
Feb 26, 2024 0.3900 0.4141 0.3599 0.3950 96,716 -0.01(-1.25%)
Feb 23, 2024 0.3900 0.4200 0.3799 0.4000 65,602 +0.00(+0.38%)
Feb 22, 2024 0.4105 0.4200 0.3836 0.3985 27,723 -0.01(-2.69%)
Feb 21, 2024 0.4099 0.4102 0.3751 0.4095 51,891 +0.00(+1.14%)
Feb 20, 2024 0.3979 0.4670 0.3810 0.4049 344,675 +0.02(+4.22%)
Feb 16, 2024 0.3857 0.4000 0.3700 0.3885 31,545 -0.01(-2.88%)
Feb 15, 2024 0.3850 0.4000 0.3811 0.4000 41,721 +0.01(+2.77%)
Feb 14, 2024 0.3666 0.3892 0.3251 0.3892 124,175 +0.03(+8.11%)
Feb 13, 2024 0.3800 0.3900 0.3500 0.3600 66,522 -0.01(-3.74%)
Feb 12, 2024 0.3727 0.3900 0.3700 0.3740 37,474 -0.01(-1.55%)
Feb 09, 2024 0.3700 0.3800 0.3500 0.3799 84,878 +0.02(+5.24%)
Feb 08, 2024 0.3503 0.3700 0.3370 0.3610 78,356 +0.01(+3.08%)
Feb 07, 2024 0.3480 0.3560 0.3400 0.3502 39,566 -0.01(-2.72%)
Feb 06, 2024 0.3410 0.3600 0.3334 0.3600 87,506 +0.01(+2.86%)
Feb 05, 2024 0.3562 0.3562 0.3301 0.3500 53,248 +0.01(+2.34%)
Feb 02, 2024 0.3205 0.3639 0.3205 0.3420 43,534 +0.01(+3.51%)
Feb 01, 2024 0.3800 0.3800 0.3200 0.3304 374,873 -0.05(-13.05%)
Jan 31, 2024 0.3900 0.4000 0.3800 0.3800 104,886 -0.02(-4.76%)
Jan 30, 2024 0.3956 0.4000 0.3725 0.3990 60,715 +0.01(+2.31%)
Jan 29, 2024 0.3900 0.4000 0.3710 0.3900 66,077 +0.01(+2.63%)
Jan 26, 2024 0.3800 0.3950 0.3660 0.3800 61,742 -0.01(-2.56%)
Jan 25, 2024 0.3800 0.4012 0.3800 0.3900 80,446 +0.00(+0.03%)
Jan 24, 2024 0.3900 0.3950 0.3610 0.3899 25,899 +0.01(+2.61%)
Jan 23, 2024 0.3820 0.3900 0.3720 0.3800 22,781 -0.00(-0.11%)
Jan 22, 2024 0.3732 0.3900 0.3701 0.3804 30,934 +0.00(+0.63%)
Jan 19, 2024 0.4100 0.4100 0.3611 0.3780 87,195 -0.00(-0.79%)
Jan 18, 2024 0.4066 0.4066 0.3800 0.3810 38,738 -0.01(-2.56%)
Jan 17, 2024 0.3900 0.4150 0.3734 0.3910 46,066 -0.01(-2.01%)
Jan 16, 2024 0.4000 0.4100 0.3700 0.3990 48,457 +0.01(+2.31%)
Jan 12, 2024 0.3826 0.4134 0.3826 0.3900 22,217 -0.01(-2.18%)
Jan 11, 2024 0.3941 0.4149 0.3810 0.3987 60,232 -0.02(-4.16%)
Jan 10, 2024 0.4100 0.4240 0.3930 0.4160 49,251 -0.01(-1.89%)
Jan 09, 2024 0.4268 0.4386 0.4111 0.4240 47,142 -0.00(-0.66%)
Jan 08, 2024 0.4181 0.4280 0.4181 0.4268 61,336 +0.01(+1.79%)
Jan 05, 2024 0.4201 0.4235 0.4100 0.4193 101,332 -0.00(-0.80%)
Jan 04, 2024 0.3975 0.4400 0.3875 0.4227 462,059 +0.03(+6.29%)
Jan 03, 2024 0.4000 0.4088 0.3753 0.3977 151,434 -0.00(-0.58%)
Jan 02, 2024 0.4100 0.4290 0.4000 0.4000 109,117 -0.01(-1.79%)
Dec 29, 2023 0.4300 0.4389 0.4000 0.4073 333,988 -0.01(-2.56%)
Dec 28, 2023 0.4100 0.4400 0.4050 0.4180 92,281 +0.00(+0.48%)
Dec 27, 2023 0.4200 0.4500 0.4128 0.4160 147,816 -0.01(-2.12%)
Dec 26, 2023 0.4122 0.4483 0.4122 0.4250 100,971 +0.00(+0.02%)
Dec 22, 2023 0.4180 0.5000 0.4100 0.4249 298,650 +0.01(+1.65%)
Dec 21, 2023 0.4200 0.4400 0.4020 0.4180 92,264 -0.00(-0.48%)
Dec 20, 2023 0.4000 0.4430 0.4020 0.4200 168,038 +0.00(+0.57%)
Dec 19, 2023 0.4400 0.4479 0.4020 0.4176 193,772 -0.04(-9.63%)
Dec 18, 2023 0.4440 0.4750 0.4329 0.4621 133,438 +0.02(+4.52%)
Dec 15, 2023 0.4500 0.4500 0.4292 0.4421 76,179 +0.01(+3.05%)
Dec 14, 2023 0.4200 0.4533 0.4100 0.4290 370,199 -0.00(-0.76%)
Dec 13, 2023 0.4400 0.4550 0.4140 0.4323 126,102 +0.02(+5.44%)
Dec 12, 2023 0.4220 0.4400 0.4050 0.4100 133,367 -0.03(-6.82%)
Dec 11, 2023 0.4357 0.4537 0.4150 0.4400 205,556 +0.01(+1.15%)
Dec 08, 2023 0.4700 0.4700 0.4200 0.4350 163,573 -0.02(-4.40%)
Dec 07, 2023 0.4554 0.4650 0.4190 0.4550 154,854 -0.00(-0.87%)
Dec 06, 2023 0.4600 0.4777 0.4500 0.4590 170,791 -0.00(-0.43%)
Dec 05, 2023 0.5100 0.5147 0.4600 0.4610 259,312 -0.06(-11.18%)
Dec 04, 2023 0.5000 0.5900 0.4600 0.5190 1,223,368 +0.06(+14.07%)
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.