Polar Power Inc (POLA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1141 | 38.818815331 | 2.87 | 4.38 | 2.7399 | 5568 | 2.81700656 | CS |
| 4 | 0.8941 | 28.9352750809 | 3.09 | 4.38 | 2.565 | 16670 | 2.82051417 | CS |
| 12 | 0.6598 | 19.8477875041 | 3.3243 | 4.69 | 2.565 | 211411 | 3.56144782 | CS |
| 26 | 1.1211 | 39.1582256374 | 2.863 | 4.9 | 2.52 | 147906 | 3.52940934 | CS |
| 52 | 1.1141 | 38.818815331 | 2.87 | 4.9 | 2.24 | 117964 | 3.33575343 | CS |
| 156 | -20.8659 | -83.9674044266 | 24.85 | 46.76 | 2.24 | 165284 | 12.86360253 | CS |
| 260 | -13.3759 | -77.0501152074 | 17.36 | 215.74 | 2.24 | 734110 | 41.19619164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731022500 | 3.5 | 0.28 | 8.70 | 3.22 | 3.5 | 3.22 | 24487 |
| 1730936100 | 3.22 | 0.13 | 4.28 | 3.0114 | 3.5 | 3.0114 | 24929 |
| 1730849700 | 3.0877 | -0.1 | -3.05 | 3.185 | 3.185 | 3.0177 | 9709 |
| 1730763300 | 3.185 | 0.18 | 5.84 | 3.0093 | 3.22 | 2.9819999 | 19347 |
| 1730500500 | 3.0093 | -0 | -0.02 | 3.0099999 | 3.08 | 2.975 | 16495 |
| 1730414100 | 3.0099999 | -0.13 | -4.19 | 3.0471 | 3.178 | 2.9225 | 13164 |
| 1730327700 | 3.1416 | 0.32 | 11.31 | 2.8224 | 3.1423 | 2.8224 | 17701 |
| 1730241300 | 2.8224 | -0.22 | -7.27 | 2.9771 | 3.1801 | 2.8154 | 34650 |
| 1730154900 | 3.0436 | 0.04 | 1.32 | 3.0099999 | 3.185 | 2.9834 | 16154 |
| 1729895700 | 3.004043 | -0.08 | -2.44 | 3.0436 | 3.1100999 | 2.94 | 9265 |
| 1729809300 | 3.0793 | -0.12 | -3.66 | 3.178 | 3.248 | 3.0099999 | 19850 |
| 1729722900 | 3.1962 | 0.03 | 0.79 | 3.15 | 3.36 | 3.0877 | 5762 |
| 1729636500 | 3.171 | -0.12 | -3.62 | 3.29 | 3.3249999 | 3.091207 | 5555 |
| 1729550100 | 3.29 | 0.17 | 5.35 | 3.29 | 3.43 | 3.1675 | 13713 |
| 1729290900 | 3.12305 | -0.02 | -0.72 | 3.101 | 3.1815 | 3.031 | 23231 |
| 1729204500 | 3.1458 | -0.03 | -0.90 | 3.15 | 3.2025 | 3.0282 | 5538 |
| 1729118100 | 3.1745 | -0.03 | -0.87 | 3.2025 | 3.2192999 | 2.996 | 21603 |
| 1729031700 | 3.2025069 | -0.14 | -4.29 | 3.3621 | 3.3621 | 3.0905 | 14628 |
| 1728945300 | 3.346 | -0.18 | -4.97 | 3.36 | 3.465 | 3.15 | 25894 |
| 1728686100 | 3.521 | -0.09 | -2.59 | 3.5364 | 3.78 | 3.5 | 29646 |
| 1728599700 | 3.614793 | -0.1 | -2.79 | 3.5881999 | 3.6547 | 3.3747 | 24762 |
| 1728513300 | 3.7184 | -0.2 | -5.14 | 3.8073 | 3.85 | 3.08 | 208664 |
| 1728426900 | 3.92 | -0.19 | -4.60 | 4.2637 | 4.69 | 3.745 | 272322 |
| 1728340500 | 4.109 | 0.97 | 30.73 | 3.3243 | 4.55 | 3.045 | 433827 |
| 1728081300 | 3.143007 | -0.15 | -4.67 | 3.4615 | 3.6015 | 2.968 | 10889 |
| 1727994900 | 3.2969999 | -0.34 | -9.42 | 3.64 | 3.64 | 3.2606 | 7580 |
| 1727908500 | 3.64 | 0.37 | 11.30 | 3.2403 | 3.7072 | 3.237444 | 4098 |
| 1727822100 | 3.2704 | -0.07 | -2.01 | 3.2375 | 3.4223 | 3.1094 | 8143 |
| 1727735700 | 3.3376 | -0.57 | -14.55 | 3.9123 | 3.92 | 3.08 | 23968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
