Polar Power, Inc. (POLA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.3710

-0.0120

(-3.13%)

At close: 03:58PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.3750	0.3890	0.3552	0.3710	0.3710	25,926
30 Apr 2024	0.3700	0.4000	0.3600	0.3700	0.3700	21,600
29 Apr 2024	0.3700	0.3700	0.3500	0.3600	0.3600	27,600
26 Apr 2024	0.3500	0.3700	0.3400	0.3500	0.3500	62,900
25 Apr 2024	0.3600	0.3700	0.3600	0.3700	0.3700	19,700
24 Apr 2024	0.3600	0.3600	0.3300	0.3500	0.3500	49,900
23 Apr 2024	0.3600	0.3700	0.3400	0.3400	0.3400	69,900
22 Apr 2024	0.3400	0.3800	0.3400	0.3600	0.3600	35,100
19 Apr 2024	0.3800	0.3900	0.3400	0.3400	0.3400	75,400
18 Apr 2024	0.4000	0.4000	0.3400	0.3600	0.3600	221,100
17 Apr 2024	0.4100	0.4200	0.4000	0.4000	0.4000	24,000
16 Apr 2024	0.3800	0.4500	0.3800	0.4000	0.4000	30,000
15 Apr 2024	0.4400	0.4400	0.3700	0.3800	0.3800	74,300
12 Apr 2024	0.4800	0.4800	0.4400	0.4500	0.4500	38,800
11 Apr 2024	0.4600	0.4700	0.4200	0.4500	0.4500	58,000
10 Apr 2024	0.4600	0.4900	0.4600	0.4700	0.4700	8,400
09 Apr 2024	0.5000	0.5000	0.4700	0.4700	0.4700	29,500
08 Apr 2024	0.4900	0.5200	0.4600	0.4600	0.4600	59,500
05 Apr 2024	0.5200	0.5400	0.4800	0.4800	0.4800	42,700
04 Apr 2024	0.5300	0.5400	0.4700	0.5300	0.5300	52,800
03 Apr 2024	0.4700	0.5800	0.4600	0.5300	0.5300	91,300
02 Apr 2024	0.5500	0.5700	0.4600	0.4700	0.4700	119,600
01 Apr 2024	0.5300	0.5700	0.4800	0.5000	0.5000	139,500
28 Mar 2024	0.6300	0.6300	0.5600	0.5600	0.5600	152,400
27 Mar 2024	0.5200	0.6300	0.5200	0.6200	0.6200	244,500
26 Mar 2024	0.4900	0.5300	0.4800	0.5300	0.5300	163,900
25 Mar 2024	0.4600	0.4900	0.4600	0.4900	0.4900	98,000
22 Mar 2024	0.4600	0.4700	0.4200	0.4600	0.4600	57,900
21 Mar 2024	0.4900	0.4900	0.4600	0.4600	0.4600	39,300
20 Mar 2024	0.4900	0.4900	0.4500	0.4900	0.4900	29,700
19 Mar 2024	0.4700	0.4800	0.4600	0.4800	0.4800	148,900
18 Mar 2024	0.4900	0.5000	0.4500	0.4800	0.4800	208,500
15 Mar 2024	0.4300	0.5400	0.4300	0.4600	0.4600	724,000
14 Mar 2024	0.4200	0.4500	0.4000	0.4400	0.4400	53,300
13 Mar 2024	0.4100	0.4500	0.4100	0.4300	0.4300	124,800
12 Mar 2024	0.4500	0.4700	0.4100	0.4200	0.4200	535,800
11 Mar 2024	0.4200	0.4400	0.3700	0.4100	0.4100	45,800
08 Mar 2024	0.4100	0.4200	0.3800	0.4000	0.4000	38,000
07 Mar 2024	0.4200	0.4200	0.3800	0.3800	0.3800	119,200
06 Mar 2024	0.4300	0.4300	0.4000	0.4100	0.4100	33,600
05 Mar 2024	0.4500	0.4600	0.4100	0.4200	0.4200	82,200
04 Mar 2024	0.4000	0.4600	0.3900	0.4400	0.4400	195,300
01 Mar 2024	0.3800	0.4400	0.3700	0.3900	0.3900	125,800
29 Feb 2024	0.3900	0.4000	0.3700	0.3800	0.3800	30,500
28 Feb 2024	0.3900	0.4000	0.3600	0.3900	0.3900	34,000
27 Feb 2024	0.3800	0.4000	0.3800	0.3800	0.3800	56,100
26 Feb 2024	0.3900	0.4100	0.3600	0.4000	0.4000	96,700
23 Feb 2024	0.3900	0.4200	0.3800	0.4000	0.4000	65,600
22 Feb 2024	0.4100	0.4200	0.3800	0.4000	0.4000	28,000
21 Feb 2024	0.4100	0.4100	0.3800	0.4100	0.4100	51,900
20 Feb 2024	0.4000	0.4700	0.3800	0.4000	0.4000	344,700
16 Feb 2024	0.3900	0.4000	0.3700	0.3900	0.3900	31,500
15 Feb 2024	0.3900	0.4000	0.3800	0.4000	0.4000	41,700
14 Feb 2024	0.3700	0.3900	0.3300	0.3900	0.3900	124,200
13 Feb 2024	0.3800	0.3900	0.3500	0.3600	0.3600	66,500
12 Feb 2024	0.3700	0.3900	0.3700	0.3700	0.3700	37,500
09 Feb 2024	0.3700	0.3800	0.3500	0.3800	0.3800	84,700
08 Feb 2024	0.3500	0.3700	0.3400	0.3600	0.3600	78,400
07 Feb 2024	0.3500	0.3600	0.3400	0.3500	0.3500	39,600
06 Feb 2024	0.3400	0.3600	0.3300	0.3600	0.3600	89,000
05 Feb 2024	0.3600	0.3600	0.3300	0.3500	0.3500	71,600
02 Feb 2024	0.3200	0.3600	0.3200	0.3400	0.3400	43,500
01 Feb 2024	0.3800	0.3800	0.3200	0.3300	0.3300	375,500
31 Jan 2024	0.3900	0.4000	0.3800	0.3800	0.3800	104,900
30 Jan 2024	0.4000	0.4000	0.3700	0.4000	0.4000	60,700
29 Jan 2024	0.3900	0.4000	0.3700	0.3900	0.3900	66,100
26 Jan 2024	0.3800	0.4000	0.3700	0.3800	0.3800	61,700
25 Jan 2024	0.3800	0.4000	0.3800	0.3900	0.3900	80,200
24 Jan 2024	0.3900	0.4000	0.3600	0.3900	0.3900	25,900
23 Jan 2024	0.3800	0.3900	0.3700	0.3800	0.3800	22,800
22 Jan 2024	0.3700	0.3900	0.3700	0.3800	0.3800	30,900
19 Jan 2024	0.4100	0.4100	0.3600	0.3800	0.3800	87,200
18 Jan 2024	0.4100	0.4100	0.3800	0.3800	0.3800	38,700
17 Jan 2024	0.3900	0.4200	0.3700	0.3900	0.3900	46,100
16 Jan 2024	0.4000	0.4100	0.3700	0.4000	0.4000	48,500
12 Jan 2024	0.3800	0.4100	0.3800	0.3900	0.3900	22,200
11 Jan 2024	0.3900	0.4100	0.3800	0.4000	0.4000	60,200
10 Jan 2024	0.4100	0.4200	0.3900	0.4200	0.4200	77,700
09 Jan 2024	0.4300	0.4400	0.4100	0.4200	0.4200	47,100
08 Jan 2024	0.4200	0.4300	0.4200	0.4300	0.4300	61,300
05 Jan 2024	0.4200	0.4200	0.4100	0.4200	0.4200	97,700
04 Jan 2024	0.4000	0.4400	0.3900	0.4200	0.4200	463,100
03 Jan 2024	0.4000	0.4100	0.3800	0.4000	0.4000	151,400
02 Jan 2024	0.4100	0.4300	0.4000	0.4000	0.4000	109,100
29 Dec 2023	0.4300	0.4400	0.4000	0.4100	0.4100	332,800
28 Dec 2023	0.4100	0.4400	0.4100	0.4200	0.4200	92,300
27 Dec 2023	0.4200	0.4500	0.4100	0.4200	0.4200	148,100
26 Dec 2023	0.4100	0.4500	0.4100	0.4300	0.4300	101,000
22 Dec 2023	0.4200	0.5000	0.4100	0.4200	0.4200	297,500
21 Dec 2023	0.4200	0.4400	0.4000	0.4200	0.4200	92,300
20 Dec 2023	0.4000	0.4400	0.4000	0.4200	0.4200	169,500
19 Dec 2023	0.4400	0.4500	0.4000	0.4200	0.4200	193,800
18 Dec 2023	0.4400	0.4700	0.4300	0.4600	0.4600	133,400
15 Dec 2023	0.4500	0.4500	0.4300	0.4400	0.4400	75,500
14 Dec 2023	0.4200	0.4500	0.4100	0.4300	0.4300	370,200
13 Dec 2023	0.4400	0.4600	0.4100	0.4300	0.4300	126,100
12 Dec 2023	0.4200	0.4400	0.4100	0.4100	0.4100	133,400
11 Dec 2023	0.4400	0.4500	0.4200	0.4400	0.4400	206,100
08 Dec 2023	0.4700	0.4700	0.4200	0.4400	0.4400	155,000
07 Dec 2023	0.4600	0.4700	0.4200	0.4600	0.4600	154,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6505+0.0025(+0.39%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.11-2.82(-3.44%)

GOLD2,318.30+15.40(+0.67%)

Bitcoin AUD87,905.28-4,237.66(-4.60%)

Polar Power, Inc. (POLA)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6505
+0.0025(+0.39%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.11
-2.82(-3.44%)

GOLD
2,318.30
+15.40(+0.67%)

Bitcoin AUD
87,905.28
-4,237.66(-4.60%)