Skip to main content

Polar Power Inc (NQ: POLA )

0.4800 -0.0400 (-7.69%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.075 6.330 6.030 6.030 5,334 -0.22(-3.50%)
Jul 30, 2018 6.243 6.250 6.060 6.249 3,991 +0.22(+3.61%)
Jul 27, 2018 6.105 6.105 6.031 6.031 2,100 -0.10(-1.62%)
Jul 26, 2018 6.319 6.319 6.130 6.130 6,309 -0.24(-3.73%)
Jul 25, 2018 6.368 6.368 6.368 6.368 464 -0.02(-0.35%)
Jul 24, 2018 6.380 6.400 6.260 6.390 4,037 +0.00(+0.00%)
Jul 20, 2018 6.390 6.390 6.390 44 +0.13(+2.08%)
Jul 19, 2018 6.410 6.430 6.260 6.260 3,650 -0.16(-2.49%)
Jul 18, 2018 6.250 6.430 6.250 6.420 5,497 +0.12(+1.90%)
Jul 17, 2018 6.390 6.390 6.300 6.300 1,412 +0.02(+0.32%)
Jul 16, 2018 6.314 6.340 6.250 6.280 3,332 -0.02(-0.32%)
Jul 13, 2018 6.292 6.330 6.280 6.300 1,465 -0.04(-0.63%)
Jul 12, 2018 6.340 6.163 6.340 12,125 +0.24(+3.93%)
Jul 11, 2018 6.110 6.150 6.100 6.100 3,726 -0.01(-0.16%)
Jul 10, 2018 6.200 6.200 6.110 6.110 1,425 -0.13(-2.08%)
Jul 09, 2018 6.090 6.240 6.090 6.240 2,889 +0.09(+1.46%)
Jul 06, 2018 6.150 6.249 6.110 6.150 2,941 +0.12(+1.99%)
Jul 05, 2018 6.070 6.280 6.030 6.030 4,868 -0.09(-1.47%)
Jul 03, 2018 6.120 6.120 6.120 0 +0.10(+1.66%)
Jul 02, 2018 6.020 6.120 5.920 6.020 13,934 -0.09(-1.47%)
Jun 29, 2018 6.260 6.300 5.840 6.110 15,682 -0.10(-1.61%)
Jun 28, 2018 6.340 6.370 6.138 6.210 8,199 -0.09(-1.43%)
Jun 27, 2018 6.160 6.312 6.090 6.300 6,682 +0.03(+0.48%)
Jun 26, 2018 6.270 6.330 6.200 6.270 12,144 -0.03(-0.48%)
Jun 25, 2018 6.380 6.380 6.120 6.300 12,755 -0.08(-1.25%)
Jun 22, 2018 6.191 6.380 6.191 6.380 7,551 +0.01(+0.16%)
Jun 21, 2018 6.250 6.390 6.250 6.370 1,746 +0.02(+0.31%)
Jun 20, 2018 6.340 6.350 6.190 6.350 4,891 +0.00(+0.00%)
Jun 19, 2018 6.320 6.386 6.250 6.350 5,756 +0.06(+0.95%)
Jun 18, 2018 6.150 6.320 6.150 6.290 2,824 +0.17(+2.78%)
Jun 15, 2018 6.300 6.234 6.120 18,416 -0.11(-1.82%)
Jun 14, 2018 6.290 6.373 6.234 6.234 3,536 -0.13(-1.99%)
Jun 13, 2018 6.440 6.440 6.350 6.360 14,719 -0.08(-1.24%)
Jun 12, 2018 6.376 6.466 6.376 6.440 4,706 +0.17(+2.71%)
Jun 11, 2018 6.173 6.355 6.170 6.270 10,677 +0.13(+2.12%)
Jun 08, 2018 6.210 6.460 6.110 6.140 11,208 -0.08(-1.29%)
Jun 07, 2018 6.110 6.800 6.110 6.220 223,347 +0.20(+3.32%)
Jun 06, 2018 6.140 6.180 6.020 6.020 2,873 -0.17(-2.75%)
Jun 05, 2018 6.200 6.200 6.077 6.190 3,921 +0.04(+0.65%)
Jun 04, 2018 6.280 6.280 6.150 6.150 1,050 -0.08(-1.28%)
Jun 01, 2018 6.260 6.260 6.060 6.230 13,012 +0.00(+0.00%)
May 31, 2018 6.010 6.310 6.010 6.230 10,666 +0.18(+2.98%)
May 30, 2018 6.263 6.440 6.050 6.050 21,849 -0.15(-2.42%)
May 29, 2018 6.030 6.389 5.950 6.200 21,511 +0.11(+1.86%)
May 25, 2018 6.087 6.087 6.087 0 -0.01(-0.19%)
May 24, 2018 6.100 6.100 6.050 6.098 2,334 +0.01(+0.13%)
May 23, 2018 6.260 6.260 5.890 6.090 11,884 -0.27(-4.25%)
May 22, 2018 6.390 6.390 6.101 6.360 14,399 +0.06(+0.89%)
May 21, 2018 6.580 6.580 6.210 6.304 20,305 -0.19(-2.87%)
May 18, 2018 6.330 6.850 6.280 6.490 159,173 +0.15(+2.37%)
May 17, 2018 6.070 6.366 5.999 6.340 54,069 +0.26(+4.28%)
May 16, 2018 6.080 6.150 6.030 6.080 27,121 +0.06(+1.00%)
May 15, 2018 6.200 6.200 5.863 6.020 36,790 -0.05(-0.82%)
May 14, 2018 6.180 6.190 5.931 6.070 40,229 +0.03(+0.50%)
May 11, 2018 5.970 6.190 5.950 6.040 25,745 +0.16(+2.67%)
May 10, 2018 6.114 6.120 5.883 5.883 18,029 -0.24(-3.88%)
May 09, 2018 6.180 6.180 6.070 6.120 3,782 +0.16(+2.68%)
May 08, 2018 5.900 6.210 5.860 5.960 10,389 +0.01(+0.17%)
May 07, 2018 6.000 6.270 5.950 5.950 15,104 -0.05(-0.83%)
May 04, 2018 5.961 6.170 5.961 6.000 11,232 -0.11(-1.80%)
May 03, 2018 6.200 6.200 6.030 6.110 7,756 -0.09(-1.45%)
May 02, 2018 6.189 6.200 5.860 6.200 17,635 +0.17(+2.82%)
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.