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 | -0.04 | -1.38888888889 | 2.88 | 2.9689 | 2.8 | 8259 | 2.84512072 | CS |
| 4 | -0.51 | -15.223880597 | 3.35 | 3.4821 | 2.8 | 12544 | 3.0987118 | CS |
| 12 | -0.4675 | -14.134542706 | 3.3075 | 4.38 | 2.565 | 75310 | 3.09175994 | CS |
| 26 | 0.145 | 5.38033395176 | 2.695 | 4.69 | 2.52 | 135954 | 3.47805167 | CS |
| 52 | 0.404 | 16.5845648604 | 2.436 | 4.9 | 2.2757 | 113395 | 3.38376876 | CS |
| 156 | -16.13 | -85.0289931471 | 18.97 | 46.76 | 2.24 | 160178 | 12.60163474 | CS |
| 260 | -17.11 | -85.7644110276 | 19.95 | 215.74 | 2.24 | 738680 | 41.19530897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 2.84 | -0.08 | -2.74 | 2.86 | 2.8999 | 2.8 | 13309 |
| 1738884900 | 2.92 | 0.05 | 1.74 | 2.86 | 2.92 | 2.86 | 3257 |
| 1738798500 | 2.87 | 0.07 | 2.50 | 2.82 | 2.9045 | 2.82 | 13550 |
| 1738712100 | 2.8 | 0 | 0.00 | 2.8 | 2.8594 | 2.8 | 6777 |
| 1738625700 | 2.8 | -0.06 | -2.10 | 2.81 | 2.9689 | 2.8 | 10985 |
| 1738366500 | 2.86 | -0.07 | -2.39 | 2.92 | 2.9201 | 2.85 | 8376 |
| 1738280100 | 2.93 | -0.07 | -2.33 | 2.9 | 2.976 | 2.9 | 4625 |
| 1738193700 | 3 | 0.1 | 3.44 | 2.91 | 3.0292 | 2.902 | 3566 |
| 1738107300 | 2.9001 | -0.15 | -4.91 | 3.04 | 3.05 | 2.9001 | 19505 |
| 1738020900 | 3.05 | -0.14 | -4.39 | 3.1 | 3.2082 | 3.0433 | 10590 |
| 1737761700 | 3.19 | 0.02 | 0.63 | 3.11 | 3.2799999 | 3.11 | 11679 |
| 1737675300 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1737588900 | 3.17 | -0.02 | -0.63 | 3.1 | 3.19 | 3.1 | 19993 |
| 1737502500 | 3.19 | -0.08 | -2.45 | 3.21 | 3.23 | 3.07 | 27345 |
| 1737156900 | 3.27 | -0.02 | -0.61 | 3.2599999 | 3.3417 | 3.22 | 8859 |
| 1737070500 | 3.29 | 0.02 | 0.61 | 3.3 | 3.3267 | 3.2599999 | 6145 |
| 1736984100 | 3.27 | 0.02 | 0.62 | 3.2799999 | 3.37 | 3.25 | 5497 |
| 1736897700 | 3.25 | 0.13 | 4.17 | 3.16 | 3.4821 | 3.13 | 14971 |
| 1736811300 | 3.12 | -0.18 | -5.45 | 3.21 | 3.4 | 3.09 | 29676 |
| 1736552100 | 3.3 | -0.03 | -0.90 | 3.29 | 3.44 | 3.1 | 23006 |
| 1736379300 | 3.33 | 0.01 | 0.30 | 3.31 | 3.42 | 3.2537 | 22815 |
| 1736292900 | 3.32 | 0.05 | 1.53 | 3.29 | 3.59 | 3.2006 | 113238 |
| 1736206500 | 3.27 | -0.04 | -1.21 | 3.18 | 3.6737 | 3.12 | 58858 |
| 1735947300 | 3.31 | -0.18 | -5.16 | 3.51 | 3.5527 | 3.24 | 18779 |
| 1735860900 | 3.49 | 0.29 | 9.06 | 3.18 | 3.66 | 3.0099999 | 68785 |
| 1735688100 | 3.2 | -0.18 | -5.33 | 3.44 | 3.44 | 2.7599999 | 119590 |
| 1735601700 | 3.38 | 0.6 | 21.58 | 3.04 | 4.38 | 2.7399 | 934620 |
| 1735342500 | 2.7799999 | 0 | 0.00 | 2.77 | 2.8428 | 2.77 | 7314 |
| 1735256100 | 2.7799999 | -0.07 | -2.46 | 2.85 | 2.85 | 2.74 | 8507 |
| 1735077840 | 2.85 | -0.08 | -2.73 | 2.91 | 2.93 | 2.785 | 1793 |
| 1734996900 | 2.93 | 0.06 | 2.09 | 2.87 | 2.9461 | 2.87 | 4658 |
| 1734737700 | 2.87 | -0.07 | -2.38 | 2.9 | 2.95 | 2.81 | 8040 |
| 1734651300 | 2.94 | 0.19 | 6.91 | 2.8 | 2.94 | 2.8 | 17898 |
| 1734564900 | 2.75 | 0.13 | 4.96 | 2.72 | 2.8 | 2.66 | 31810 |
| 1734478500 | 2.62 | -0.03 | -1.13 | 2.62 | 2.74 | 2.57 | 9450 |
| 1734392100 | 2.65 | 0.05 | 1.92 | 2.59 | 2.65 | 2.57 | 17557 |
| 1734132900 | 2.6 | -0.25 | -8.61 | 2.81 | 2.81 | 2.565 | 70206 |
| 1734046500 | 2.845 | -0.08 | -2.57 | 2.86 | 2.9305 | 2.84 | 14314 |
| 1733960100 | 2.92 | -0.03 | -0.85 | 2.93 | 2.98 | 2.9 | 7997 |
| 1733873700 | 2.945 | -0.03 | -0.84 | 2.96 | 3.05 | 2.94 | 4201 |
| 1733787300 | 2.97 | 0.02 | 0.54 | 3 | 3.07 | 2.96 | 9274 |
| 1733528100 | 2.954 | -0.06 | -1.86 | 2.97 | 3.0901 | 2.95 | 28608 |
| 1733441700 | 3.0099999 | 0.04 | 1.35 | 2.95 | 3.0431 | 2.9087 | 15080 |
| 1733355300 | 2.97 | -0.04 | -1.48 | 2.92 | 3.04 | 2.92 | 10653 |
| 1733268900 | 3.0145 | 0.03 | 1.16 | 2.91 | 3.1 | 2.91 | 27754 |
| 1733182500 | 2.98 | -0.08 | -2.61 | 3.09 | 3.09 | 2.8631 | 21612 |
| 1732917840 | 3.06 | 0.19 | 6.60 | 2.86 | 3.1 | 2.86 | 15365 |
| 1732750500 | 2.8705 | -0.08 | -2.69 | 2.94 | 3.19 | 2.85 | 35519 |
| 1732664100 | 2.95 | -0.35 | -10.61 | 3.22 | 3.35 | 2.93 | 42716 |
| 1732577700 | 3.3 | -0.08 | -2.37 | 3.34 | 3.4528 | 3.1301 | 36725 |
| 1732318500 | 3.38 | 0.39 | 13.04 | 2.94 | 3.38 | 2.92 | 63540 |
| 1732232100 | 2.99 | 0.1 | 3.46 | 2.84 | 3 | 2.82 | 46030 |
| 1732145700 | 2.89 | -0.11 | -3.51 | 3.0299999 | 3.0299999 | 2.7301 | 28186 |
| 1732059300 | 2.995 | 0.24 | 8.87 | 2.7599999 | 3.15 | 2.615 | 163421 |
| 1731972900 | 2.751 | -0.47 | -14.60 | 3.22 | 3.2214 | 2.7307 | 147724 |
| 1731713700 | 3.2214 | -0.48 | -13.05 | 3.29 | 3.4734 | 3.045 | 108049 |
| 1731627300 | 3.7051 | 0.42 | 12.62 | 3.1913 | 3.7093 | 3.1157 | 26588 |
| 1731540900 | 3.29 | 0.08 | 2.62 | 3.248 | 3.5 | 3.0099999 | 28768 |
| 1731454500 | 3.206 | -0.18 | -5.18 | 3.29 | 3.3579 | 3.094 | 18889 |
| 1731368100 | 3.381 | -0.32 | -8.76 | 3.717 | 3.717 | 3.2969999 | 21834 |
| 1731108900 | 3.7058 | 0.21 | 5.88 | 3.5 | 3.78 | 3.367 | 23169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
