Polar Power Inc (POLA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1254 | -23.8629876308 | 0.5255 | 0.53 | 0.3951 | 281166 | 0.4728761 | CS |
| 4 | -0.0699 | -14.8723404255 | 0.47 | 0.54 | 0.3951 | 157456 | 0.4619035 | CS |
| 12 | -0.0194 | -4.62455303933 | 0.4195 | 0.67 | 0.391 | 216500 | 0.51783524 | CS |
| 26 | -0.0509 | -11.2860310421 | 0.451 | 0.7 | 0.36 | 144886 | 0.50715011 | CS |
| 52 | -0.4099 | -50.6049382716 | 0.81 | 0.85 | 0.32 | 135726 | 0.47727056 | CS |
| 156 | -5.8299 | -93.5778491172 | 6.23 | 6.68 | 0.32 | 175469 | 2.14121579 | CS |
| 260 | -1.7699 | -81.5622119816 | 2.17 | 30.82 | 0.32 | 736064 | 5.89419007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.4602 | -0.0691 | -13.05 | 0.4725 | 0.49 | 0.435 | 742057 |
| 1731627300 | 0.5293 | 0.0593 | 12.62 | 0.4451 | 0.5299 | 0.4451 | 184590 |
| 1731540900 | 0.47 | 0.012 | 2.62 | 0.464 | 0.5 | 0.43 | 200074 |
| 1731454500 | 0.458 | -0.025 | -5.18 | 0.47 | 0.4797 | 0.442 | 130366 |
| 1731368100 | 0.483 | -0.0464 | -8.76 | 0.5255 | 0.53 | 0.471 | 148744 |
| 1731108900 | 0.5294 | 0.0294 | 5.88 | 0.4995 | 0.54 | 0.481 | 161440 |
| 1731022500 | 0.5 | 0.04 | 8.70 | 0.46 | 0.5 | 0.46 | 165835 |
| 1730936100 | 0.46 | 0.0189 | 4.28 | 0.4302 | 0.5 | 0.4302 | 177501 |
| 1730849700 | 0.4411 | -0.0139 | -3.05 | 0.447499 | 0.4548 | 0.4311 | 67136 |
| 1730763300 | 0.455 | 0.0251 | 5.84 | 0.4299 | 0.46 | 0.426 | 132982 |
| 1730500500 | 0.4299 | -0.0001 | -0.02 | 0.43 | 0.44 | 0.425 | 115460 |
| 1730414100 | 0.43 | -0.0188 | -4.19 | 0.4353 | 0.454 | 0.4175 | 91554 |
| 1730327700 | 0.4488 | 0.0456 | 11.31 | 0.42 | 0.4489 | 0.4074999 | 113291 |
| 1730241300 | 0.4032 | -0.0316 | -7.27 | 0.4253 | 0.4543 | 0.4022 | 242551 |
| 1730154900 | 0.4348 | 0.005651 | 1.32 | 0.43 | 0.455 | 0.4262 | 102059 |
| 1729895700 | 0.429149 | -0.010751 | -2.44 | 0.4348 | 0.4443 | 0.42 | 64858 |
| 1729809300 | 0.4399 | -0.0167 | -3.66 | 0.4431 | 0.464 | 0.43 | 136284 |
| 1729722900 | 0.4566 | 0.0036 | 0.79 | 0.45 | 0.48 | 0.4411 | 39847 |
| 1729636500 | 0.453 | -0.017 | -3.62 | 0.47 | 0.474 | 0.441601 | 36491 |
| 1729550100 | 0.47 | 0.02385 | 5.35 | 0.47 | 0.49 | 0.4525 | 95992 |
| 1729290900 | 0.44615 | -0.00325 | -0.72 | 0.443 | 0.4545 | 0.433 | 162617 |
| 1729204500 | 0.4494 | -0.0041 | -0.90 | 0.45 | 0.4575 | 0.4326 | 38768 |
| 1729118100 | 0.4535 | -0.004001 | -0.87 | 0.4575 | 0.4599 | 0.428 | 151225 |
| 1729031700 | 0.457501 | -0.020499 | -4.29 | 0.4803 | 0.4803 | 0.4415 | 102396 |
| 1728945300 | 0.478 | -0.025 | -4.97 | 0.48 | 0.495 | 0.45 | 181264 |
| 1728686100 | 0.503 | -0.013399 | -2.59 | 0.5052 | 0.54 | 0.5 | 207315 |
| 1728599700 | 0.516399 | -0.014801 | -2.79 | 0.49 | 0.52 | 0.4821 | 154578 |
| 1728513300 | 0.5312 | -0.0288 | -5.14 | 0.5439 | 0.55 | 0.44 | 1460653 |
| 1728426900 | 0.56 | -0.027 | -4.60 | 0.6091 | 0.67 | 0.535 | 1792969 |
| 1728340500 | 0.587 | 0.137999 | 30.73 | 0.4749 | 0.65 | 0.435 | 3036023 |
| 1728081300 | 0.449001 | -0.021999 | -4.67 | 0.4945 | 0.5 | 0.424 | 70885 |
| 1727994900 | 0.471 | -0.049 | -9.42 | 0.50465 | 0.5149 | 0.4658 | 52408 |
| 1727908500 | 0.52 | 0.0528 | 11.30 | 0.4629 | 0.5296 | 0.462492 | 27245 |
| 1727822100 | 0.4672 | -0.0096 | -2.01 | 0.4625 | 0.4889 | 0.4442 | 51433 |
| 1727735520 | 0.4768 | -0.0812 | -14.55 | 0.5588999 | 0.5588999 | 0.44 | 162721 |
| 1727476500 | 0.558 | 0.0404001 | 7.81 | 0.56 | 0.56 | 0.522 | 257205 |
| 1727390100 | 0.5175999 | 0.0101 | 1.99 | 0.51 | 0.56 | 0.5 | 421756 |
| 1727303700 | 0.5074999 | -0.0095 | -1.84 | 0.49 | 0.5239 | 0.4769 | 128386 |
| 1727217300 | 0.517 | 0.077 | 17.50 | 0.4825 | 0.55 | 0.431 | 352595 |
| 1727130900 | 0.44 | -0.01 | -2.22 | 0.4747 | 0.4838 | 0.43 | 65684 |
| 1726871700 | 0.45 | 0.0274 | 6.48 | 0.4243 | 0.45 | 0.4151 | 47536 |
| 1726785300 | 0.4226 | 0.0054 | 1.29 | 0.43 | 0.4489 | 0.42 | 50739 |
| 1726698900 | 0.4172 | -0.0038 | -0.90 | 0.439 | 0.4489 | 0.4172 | 11593 |
| 1726612500 | 0.421 | -0.0083 | -1.93 | 0.43 | 0.4489 | 0.42 | 19498 |
| 1726526100 | 0.4293 | 0.001 | 0.23 | 0.435999 | 0.44 | 0.42 | 18582 |
| 1726266900 | 0.4283 | -0.001599 | -0.37 | 0.45 | 0.454082 | 0.4099999 | 28386 |
| 1726180500 | 0.429899 | -0.008101 | -1.85 | 0.4515 | 0.4599 | 0.42 | 25914 |
| 1726094100 | 0.438 | 0.0156 | 3.69 | 0.4003 | 0.45 | 0.4003 | 68968 |
| 1726007700 | 0.4224 | 0.0149001 | 3.66 | 0.401 | 0.4398 | 0.4 | 107714 |
| 1725921300 | 0.4074999 | 0.0152999 | 3.90 | 0.4269 | 0.4298 | 0.391 | 40753 |
| 1725662100 | 0.3922 | -0.0278 | -6.62 | 0.4012 | 0.43 | 0.3911 | 73610 |
| 1725575700 | 0.42 | 0.021 | 5.26 | 0.419 | 0.43 | 0.3958 | 9496 |
| 1725489300 | 0.399 | 0.0079 | 2.02 | 0.3911 | 0.43 | 0.3911 | 17624 |
| 1725402900 | 0.3911 | -0.0043 | -1.09 | 0.396 | 0.4011 | 0.3911 | 33598 |
| 1725057300 | 0.3953999 | -0.0246 | -5.86 | 0.4167 | 0.4167 | 0.3911 | 78804 |
| 1724970900 | 0.42 | 0 | 0.00 | 0.4185 | 0.42 | 0.4099999 | 12342 |
| 1724884500 | 0.42 | 0.0021 | 0.50 | 0.4099999 | 0.432 | 0.4099999 | 20032 |
| 1724798100 | 0.4179 | -0.0021 | -0.50 | 0.4216 | 0.426 | 0.4099999 | 18579 |
| 1724711700 | 0.42 | 0.0100001 | 2.44 | 0.4195 | 0.44 | 0.4099999 | 62513 |
| 1724452500 | 0.4099999 | -0.0201 | -4.67 | 0.4483 | 0.4483 | 0.38 | 81023 |
| 1724366100 | 0.4301 | 0.0018 | 0.42 | 0.4347 | 0.4539 | 0.4301 | 28357 |
| 1724279700 | 0.4283 | -0.0044 | -1.02 | 0.431 | 0.46 | 0.410601 | 38374 |
| 1724193300 | 0.4327 | -0.0473 | -9.85 | 0.5054999 | 0.5054999 | 0.4099999 | 38983 |
| 1724106900 | 0.48 | 0.0356 | 8.01 | 0.448 | 0.516599 | 0.4381 | 133492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
