Skip to main content

Polar Power Inc (NQ: POLA )

0.3588 -0.0092 (-2.50%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 0.4385 0.4700 0.4050 0.4550 2,014,653 -0.37(-44.52%)
Nov 30, 2023 0.8000 0.8500 0.8040 0.8201 27,163 +0.02(+2.00%)
Nov 29, 2023 0.8300 0.8500 0.8040 0.8040 15,523 +0.03(+3.74%)
Nov 28, 2023 0.7500 0.8110 0.7400 0.7750 25,469 -0.00(-0.01%)
Nov 27, 2023 0.7728 0.8000 0.7728 0.7751 13,944 -0.03(-4.19%)
Nov 24, 2023 0.8030 0.8100 0.7750 0.8090 9,790 +0.04(+5.06%)
Nov 22, 2023 0.7800 0.8372 0.7650 0.7700 16,340 -0.01(-1.31%)
Nov 21, 2023 0.7838 0.8250 0.7801 0.7802 11,462 -0.02(-2.48%)
Nov 20, 2023 0.8100 0.8301 0.7900 0.8000 13,068 -0.03(-3.61%)
Nov 17, 2023 0.8925 0.8970 0.8300 0.8300 32,919 -0.02(-2.46%)
Nov 16, 2023 0.9489 0.9489 0.8509 0.8509 13,468 -0.03(-3.30%)
Nov 15, 2023 0.9240 0.9240 0.8799 0.8799 18,561 -0.02(-2.23%)
Nov 14, 2023 0.8699 0.9573 0.8236 0.9000 16,626 +0.06(+7.14%)
Nov 13, 2023 0.8700 0.8990 0.8100 0.8400 28,048 -0.02(-2.33%)
Nov 10, 2023 0.8800 0.9200 0.8500 0.8600 6,124 -0.05(-5.49%)
Nov 09, 2023 0.8945 0.9245 0.8500 0.9100 16,571 -0.02(-2.15%)
Nov 08, 2023 0.8900 0.9300 0.8900 0.9300 14,712 +0.02(+2.20%)
Nov 07, 2023 0.9305 0.9790 0.8801 0.9100 49,320 +0.01(+1.11%)
Nov 06, 2023 0.8854 0.9190 0.8854 0.9000 6,887 +0.03(+3.45%)
Nov 03, 2023 0.9000 0.9100 0.8500 0.8700 11,312 -0.02(-2.25%)
Nov 02, 2023 0.8300 0.8900 0.8266 0.8900 11,321 +0.06(+7.09%)
Nov 01, 2023 0.7870 0.8400 0.7870 0.8311 9,638 +0.03(+3.89%)
Oct 31, 2023 0.7777 0.8100 0.7772 0.8000 12,600 +0.01(+1.27%)
Oct 30, 2023 0.8010 0.8100 0.7539 0.7900 8,027 -0.01(-1.41%)
Oct 27, 2023 0.7740 0.8100 0.7740 0.8013 11,928 +0.00(+0.16%)
Oct 26, 2023 0.7500 0.8300 0.7470 0.8000 17,579 +0.03(+3.88%)
Oct 25, 2023 0.8500 0.9100 0.7263 0.7701 79,774 -0.11(-12.98%)
Oct 24, 2023 0.9264 0.9700 0.8599 0.8850 39,697 -0.06(-6.84%)
Oct 23, 2023 0.9600 0.9900 0.9000 0.9500 30,990 -0.01(-1.04%)
Oct 20, 2023 0.9500 0.9999 0.9500 0.9600 25,752 +0.01(+1.05%)
Oct 19, 2023 0.9700 1.015 0.9500 0.9500 10,861 -0.01(-1.04%)
Oct 18, 2023 0.9500 1.000 0.9500 0.9600 22,744 -0.01(-1.02%)
Oct 17, 2023 1.010 1.050 0.9699 0.9699 21,331 +0.00(+0.01%)
Oct 16, 2023 0.9700 1.030 0.9698 0.9698 13,641 -0.01(-1.04%)
Oct 13, 2023 1.020 1.020 0.9800 0.9800 10,906 +0.00(+0.00%)
Oct 12, 2023 1.010 1.050 0.9700 0.9800 27,397 -0.04(-3.92%)
Oct 11, 2023 1.040 1.080 1.020 1.020 8,897 -0.03(-2.86%)
Oct 10, 2023 1.050 1.080 1.050 1.050 7,111 +0.00(+0.00%)
Oct 09, 2023 1.040 1.116 1.040 1.050 14,161 -0.02(-1.87%)
Oct 06, 2023 1.050 1.120 1.040 1.070 17,287 +0.01(+0.94%)
Oct 05, 2023 1.060 1.070 1.050 1.060 6,839 +0.01(+0.95%)
Oct 04, 2023 1.060 1.090 1.050 1.050 10,478 -0.03(-3.23%)
Oct 03, 2023 1.110 1.140 1.060 1.085 13,173 +0.00(+0.46%)
Oct 02, 2023 1.100 1.140 1.070 1.080 17,756 -0.03(-2.70%)
Sep 29, 2023 1.110 1.130 1.095 1.110 15,234 +0.03(+2.78%)
Sep 28, 2023 1.050 1.120 1.050 1.080 15,902 +0.03(+2.86%)
Sep 27, 2023 1.090 1.130 1.050 1.050 46,620 -0.05(-4.55%)
Sep 26, 2023 1.120 1.170 1.100 1.100 13,229 -0.02(-1.78%)
Sep 25, 2023 1.130 1.140 1.120 1.120 6,327 -0.04(-3.45%)
Sep 22, 2023 1.170 1.220 1.139 1.160 23,082 -0.02(-1.69%)
Sep 21, 2023 1.190 1.200 1.130 1.180 17,397 +0.02(+1.72%)
Sep 20, 2023 1.140 1.236 1.140 1.160 11,468 -0.02(-1.69%)
Sep 19, 2023 1.140 1.208 1.140 1.180 7,230 +0.00(+0.00%)
Sep 18, 2023 1.140 1.220 1.120 1.180 15,634 +0.02(+1.72%)
Sep 15, 2023 1.270 1.310 1.160 1.160 58,027 -0.12(-9.38%)
Sep 14, 2023 1.300 1.330 1.260 1.280 10,723 +0.00(+0.00%)
Sep 13, 2023 1.260 1.330 1.220 1.280 21,527 -0.02(-1.54%)
Sep 12, 2023 1.330 1.370 1.280 1.300 40,024 -0.03(-2.26%)
Sep 11, 2023 1.360 1.400 1.330 1.330 19,793 -0.07(-5.00%)
Sep 08, 2023 1.400 1.440 1.340 1.400 22,555 +0.01(+0.72%)
Sep 07, 2023 1.430 1.431 1.351 1.390 59,206 +0.01(+0.72%)
Sep 06, 2023 1.420 1.420 1.330 1.380 14,774 -0.01(-0.72%)
Sep 05, 2023 1.370 1.400 1.331 1.390 21,876 -0.01(-0.71%)
Sep 01, 2023 1.390 1.460 1.390 1.400 14,304 -0.03(-2.10%)
Aug 31, 2023 1.440 1.470 1.420 1.430 30,316 -0.03(-2.05%)
Aug 30, 2023 1.490 1.530 1.330 1.460 163,362 -0.09(-5.81%)
Aug 29, 2023 1.430 1.580 1.310 1.550 277,470 +0.21(+15.54%)
Aug 28, 2023 1.240 1.410 1.230 1.341 245,489 +0.07(+5.63%)
Aug 25, 2023 1.260 1.285 1.230 1.270 14,320 +0.00(+0.00%)
Aug 24, 2023 1.240 1.330 1.190 1.270 70,912 +0.04(+3.25%)
Aug 23, 2023 1.220 1.310 1.160 1.230 86,796 +0.05(+4.24%)
Aug 22, 2023 1.300 1.310 1.160 1.180 92,798 -0.11(-8.53%)
Aug 21, 2023 1.330 1.330 1.270 1.290 147,213 -0.03(-2.27%)
Aug 18, 2023 1.360 1.410 1.270 1.320 399,659 +0.00(+0.00%)
Aug 17, 2023 1.110 1.420 1.110 1.320 772,781 +0.18(+15.79%)
Aug 16, 2023 1.260 1.260 1.073 1.140 126,334 -0.12(-9.52%)
Aug 15, 2023 1.290 1.290 1.230 1.260 28,746 +0.04(+3.28%)
Aug 14, 2023 1.240 1.250 1.170 1.220 42,167 +0.00(+0.39%)
Aug 11, 2023 1.250 1.250 1.215 1.215 10,771 -0.02(-1.99%)
Aug 10, 2023 1.240 1.250 1.200 1.240 14,220 +0.04(+3.44%)
Aug 09, 2023 1.200 1.260 1.175 1.199 26,452 -0.03(-2.54%)
Aug 08, 2023 1.240 1.240 1.200 1.230 41,852 +0.02(+1.65%)
Aug 07, 2023 1.250 1.250 1.210 1.210 15,565 -0.01(-0.82%)
Aug 04, 2023 1.240 1.260 1.220 1.220 15,631 -0.01(-0.81%)
Aug 03, 2023 1.240 1.270 1.230 1.230 11,663 -0.02(-1.60%)
Aug 02, 2023 1.300 1.300 1.240 1.250 20,872 -0.04(-3.10%)
Aug 01, 2023 1.280 1.330 1.280 1.290 16,564 -0.02(-1.53%)
Jul 31, 2023 1.270 1.330 1.270 1.310 36,282 +0.04(+3.15%)
Jul 28, 2023 1.230 1.310 1.225 1.270 73,576 +0.07(+5.83%)
Jul 27, 2023 1.300 1.340 1.200 1.200 75,124 -0.11(-8.40%)
Jul 26, 2023 1.310 1.340 1.280 1.310 37,892 +0.00(+0.00%)
Jul 25, 2023 1.320 1.340 1.310 1.310 19,758 -0.02(-1.27%)
Jul 24, 2023 1.350 1.390 1.290 1.327 24,892 -0.02(-1.72%)
Jul 21, 2023 1.400 1.400 1.330 1.350 12,113 +0.00(+0.00%)
Jul 20, 2023 1.410 1.410 1.290 1.350 31,630 -0.04(-2.88%)
Jul 19, 2023 1.410 1.410 1.350 1.390 43,588 +0.00(+0.00%)
Jul 18, 2023 1.360 1.410 1.340 1.390 55,402 +0.05(+4.12%)
Jul 17, 2023 1.330 1.360 1.283 1.335 69,011 +0.02(+1.91%)
Jul 14, 2023 1.320 1.350 1.270 1.310 57,514 +0.02(+1.55%)
Jul 13, 2023 1.350 1.350 1.270 1.290 64,674 -0.02(-1.16%)
Jul 12, 2023 1.300 1.340 1.280 1.305 52,029 -0.02(-1.86%)
Jul 11, 2023 1.300 1.350 1.270 1.330 36,783 +0.03(+2.30%)
Jul 10, 2023 1.280 1.340 1.279 1.300 26,842 -0.02(-1.52%)
Jul 07, 2023 1.260 1.350 1.220 1.320 61,642 +0.05(+3.94%)
Jul 06, 2023 1.300 1.300 1.250 1.270 14,630 -0.02(-1.55%)
Jul 05, 2023 1.320 1.330 1.250 1.290 43,735 +0.01(+0.43%)
Jul 03, 2023 1.280 1.310 1.270 1.284 12,034 -0.03(-1.95%)
Jun 30, 2023 1.300 1.340 1.260 1.310 15,282 -0.01(-0.76%)
Jun 29, 2023 1.300 1.350 1.230 1.320 16,119 +0.04(+3.13%)
Jun 28, 2023 1.250 1.300 1.250 1.280 8,578 +0.03(+2.40%)
Jun 27, 2023 1.270 1.300 1.210 1.250 44,312 +0.03(+2.46%)
Jun 26, 2023 1.230 1.279 1.220 1.220 20,376 -0.01(-0.81%)
Jun 23, 2023 1.290 1.360 1.230 1.230 57,138 -0.04(-3.15%)
Jun 22, 2023 1.470 1.470 1.220 1.270 172,167 -0.17(-11.81%)
Jun 21, 2023 1.440 1.450 1.410 1.440 35,674 +0.00(+0.00%)
Jun 20, 2023 1.470 1.470 1.416 1.440 45,069 -0.01(-0.69%)
Jun 16, 2023 1.340 1.470 1.340 1.450 109,403 +0.12(+9.02%)
Jun 15, 2023 1.380 1.420 1.320 1.330 117,985 +0.29(+27.88%)
May 08, 2023 1.020 1.070 1.010 1.040 48,415 -0.01(-0.93%)
May 05, 2023 1.070 1.080 1.026 1.050 73,452 -0.00(-0.02%)
May 04, 2023 1.040 1.100 1.037 1.050 31,705 -0.02(-1.87%)
May 03, 2023 1.200 1.200 1.030 1.070 141,231 -0.15(-11.93%)
May 02, 2023 1.180 1.280 1.151 1.215 13,192 +0.06(+4.74%)
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.