Polar Power Inc (POLA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0127 | -2.76086956522 | 0.46 | 0.4716 | 0.4176 | 31670 | 0.4368124 | CS |
| 4 | -0.0135 | -2.9296875 | 0.4608 | 0.7 | 0.4176 | 131852 | 0.55100447 | CS |
| 12 | 0.0543 | 13.8167938931 | 0.393 | 0.7 | 0.36 | 94266 | 0.49558066 | CS |
| 26 | 0.0614 | 15.9108577352 | 0.3859 | 0.7 | 0.32 | 95687 | 0.45782597 | CS |
| 52 | -0.8227 | -64.7795275591 | 1.27 | 1.58 | 0.32 | 95109 | 0.57998044 | CS |
| 156 | -6.8427 | -93.8641975309 | 7.29 | 8.18 | 0.32 | 225724 | 3.53683835 | CS |
| 260 | -3.9027 | -89.7172413793 | 4.35 | 30.82 | 0.32 | 724361 | 5.96984053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 0.4388 | -0.0066 | -1.48 | 0.446 | 0.449 | 0.42 | 21932 |
| 1722292500 | 0.4454 | 0.0121 | 2.79 | 0.4707 | 0.4716 | 0.44 | 55508 |
| 1722033300 | 0.4333 | 0.003199 | 0.74 | 0.45 | 0.45 | 0.4176 | 8313 |
| 1721946900 | 0.430101 | 0.000101 | 0.02 | 0.45 | 0.46 | 0.4233 | 33598 |
| 1721860500 | 0.43 | -0.0281 | -6.13 | 0.46 | 0.465 | 0.43 | 37158 |
| 1721774100 | 0.4581 | 0.0138 | 3.11 | 0.431 | 0.4637 | 0.431 | 24769 |
| 1721687700 | 0.4443 | -0.0183 | -3.96 | 0.45 | 0.458 | 0.44 | 35294 |
| 1721428500 | 0.4626 | -0.0005 | -0.11 | 0.4895 | 0.4895 | 0.4537 | 31254 |
| 1721342100 | 0.4631 | -0.0557 | -10.74 | 0.5032 | 0.5551 | 0.4631 | 55691 |
| 1721255700 | 0.5188 | 0.0058 | 1.13 | 0.49281 | 0.5491 | 0.49281 | 104760 |
| 1721169300 | 0.513 | 0.01095 | 2.18 | 0.489 | 0.52 | 0.4762 | 44986 |
| 1721082900 | 0.50205 | -0.04775 | -8.68 | 0.5497 | 0.5497 | 0.5 | 73843 |
| 1720823700 | 0.5498 | -0.0402 | -6.81 | 0.54 | 0.6 | 0.532 | 52872 |
| 1720737300 | 0.59 | 0 | 0.00 | 0.5238 | 0.649899 | 0.5238 | 338302 |
| 1720650900 | 0.59 | 0.12 | 25.53 | 0.4538 | 0.7 | 0.433976 | 1300382 |
| 1720564500 | 0.47 | 0.0019 | 0.41 | 0.468 | 0.47 | 0.4501 | 37292 |
| 1720478100 | 0.4681 | 0.0181 | 4.02 | 0.4613 | 0.4725 | 0.43 | 90217 |
| 1720218900 | 0.45 | -0.0055 | -1.21 | 0.4555 | 0.4799 | 0.441 | 49789 |
| 1720040640 | 0.4555 | -0.0098 | -2.11 | 0.4608 | 0.49 | 0.4357 | 54122 |
| 1719959700 | 0.4653 | 0.0154 | 3.42 | 0.45 | 0.5 | 0.4414 | 129573 |
| 1719873300 | 0.4499 | 0.0509 | 12.76 | 0.4089999 | 0.45 | 0.3897 | 153216 |
| 1719614100 | 0.399 | -0.0019 | -0.47 | 0.392 | 0.42 | 0.3857 | 45044 |
| 1719527700 | 0.4009 | -0.0035 | -0.87 | 0.4044 | 0.42 | 0.392 | 9336 |
| 1719441300 | 0.4044 | 0.0086 | 2.17 | 0.391 | 0.4199 | 0.391 | 16838 |
| 1719354900 | 0.3958 | -0.00255 | -0.64 | 0.4 | 0.43 | 0.3739 | 42299 |
| 1719268500 | 0.39835 | 0.01635 | 4.28 | 0.376 | 0.4248 | 0.376 | 115515 |
| 1719009300 | 0.382 | 0.0066 | 1.76 | 0.3743 | 0.3849 | 0.36 | 84419 |
| 1718922900 | 0.3754 | -0.0246 | -6.15 | 0.38 | 0.39 | 0.37 | 29443 |
| 1718750100 | 0.4 | 0.0186 | 4.88 | 0.387 | 0.415 | 0.36 | 123772 |
| 1718663700 | 0.3814 | -0.0336 | -8.10 | 0.398 | 0.4055 | 0.3715 | 51726 |
| 1718404500 | 0.415 | 0.016 | 4.01 | 0.405 | 0.43 | 0.371 | 126115 |
| 1718318100 | 0.399 | 0.0069 | 1.76 | 0.4099999 | 0.4175 | 0.39 | 122173 |
| 1718231700 | 0.3921 | -0.0102 | -2.54 | 0.4 | 0.4116 | 0.390001 | 11150 |
| 1718145300 | 0.4023 | -0.0077 | -1.88 | 0.42 | 0.42 | 0.4 | 18410 |
| 1718058900 | 0.4099999 | -0.0194 | -4.52 | 0.4294 | 0.4294 | 0.401 | 21932 |
| 1717799700 | 0.4294 | 0.019599 | 4.78 | 0.3888 | 0.45 | 0.3888 | 67062 |
| 1717713300 | 0.409801 | 0.0003011 | 0.07 | 0.392 | 0.419 | 0.39 | 63333 |
| 1717626900 | 0.4094999 | -0.0006 | -0.15 | 0.4069999 | 0.413 | 0.39 | 28384 |
| 1717540500 | 0.4101 | -0.0399 | -8.87 | 0.426 | 0.431631 | 0.39 | 83819 |
| 1717454100 | 0.45 | 0.0113 | 2.58 | 0.459 | 0.46505 | 0.425 | 55767 |
| 1717194900 | 0.4387 | -0.0073 | -1.64 | 0.46 | 0.47 | 0.42 | 42280 |
| 1717108500 | 0.446 | -0.004101 | -0.91 | 0.466 | 0.475 | 0.44 | 26815 |
| 1717022100 | 0.450101 | -0.010899 | -2.36 | 0.461 | 0.475 | 0.45 | 68893 |
| 1716935700 | 0.461 | -0.0181 | -3.78 | 0.48 | 0.49 | 0.4566 | 41737 |
| 1716590100 | 0.4791 | -0.018357 | -3.69 | 0.4958 | 0.4958 | 0.478 | 39266 |
| 1716503700 | 0.497457 | -0.022553 | -4.34 | 0.51 | 0.519799 | 0.48 | 133830 |
| 1716417300 | 0.52001 | 0.03501 | 7.22 | 0.49 | 0.54 | 0.4857 | 76523 |
| 1716330900 | 0.485 | 0.03 | 6.59 | 0.46 | 0.49 | 0.46 | 49031 |
| 1716244500 | 0.455 | -0.0095 | -2.05 | 0.451 | 0.4997 | 0.4505 | 40427 |
| 1715985300 | 0.4645 | -0.03325 | -6.68 | 0.49 | 0.52 | 0.45 | 55450 |
| 1715898900 | 0.49775 | -0.03915 | -7.29 | 0.518 | 0.5527 | 0.483 | 84930 |
| 1715812500 | 0.5369 | 0.0669 | 14.23 | 0.507 | 0.537 | 0.48 | 201226 |
| 1715726100 | 0.47 | 0.0559 | 13.50 | 0.4299 | 0.52 | 0.4299 | 338562 |
| 1715639700 | 0.4141 | 0.0341 | 8.97 | 0.42 | 0.43 | 0.395 | 168742 |
| 1715380500 | 0.38 | 0.0144 | 3.94 | 0.3771 | 0.4 | 0.3623 | 25779 |
| 1715294100 | 0.3656 | -0.0234 | -6.02 | 0.392 | 0.392 | 0.36 | 12470 |
| 1715207700 | 0.389 | 0.0035 | 0.91 | 0.393 | 0.4047 | 0.37 | 11277 |
| 1715121300 | 0.3855 | 0.0235 | 6.49 | 0.38 | 0.4081 | 0.3699 | 13713 |
| 1715034900 | 0.362 | -0.02 | -5.24 | 0.427 | 0.427 | 0.351 | 69440 |
| 1714775700 | 0.382 | -0.003 | -0.78 | 0.37 | 0.397 | 0.36 | 12950 |
| 1714689300 | 0.385 | 0.014 | 3.77 | 0.383 | 0.397 | 0.37 | 27984 |
| 1714602900 | 0.371 | 0.003 | 0.82 | 0.375 | 0.389 | 0.3509 | 25997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
