Polar Power, Inc. (POLA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.3890

+0.0035

(+0.91%)

At close: 04:00PM EDT

0.3900

+0.00

(+0.26%)

After hours:

07:25PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	11,300
May 07, 2024	0.3800	0.4100	0.3700	0.3900	0.3900	13,700
May 06, 2024	0.4300	0.4300	0.3500	0.3600	0.3600	83,600
May 03, 2024	0.3700	0.4000	0.3600	0.3800	0.3800	12,900
May 02, 2024	0.3900	0.4000	0.3700	0.3900	0.3900	28,000
May 01, 2024	0.3800	0.3900	0.3500	0.3700	0.3700	26,600
Apr 30, 2024	0.3700	0.4000	0.3600	0.3700	0.3700	21,600
Apr 29, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	27,600
Apr 26, 2024	0.3500	0.3700	0.3400	0.3500	0.3500	62,900
Apr 25, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	19,700
Apr 24, 2024	0.3600	0.3600	0.3300	0.3500	0.3500	49,900
Apr 23, 2024	0.3600	0.3700	0.3400	0.3400	0.3400	69,900
Apr 22, 2024	0.3400	0.3800	0.3400	0.3600	0.3600	35,100
Apr 19, 2024	0.3800	0.3900	0.3400	0.3400	0.3400	75,400
Apr 18, 2024	0.4000	0.4000	0.3400	0.3600	0.3600	221,100
Apr 17, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	24,000
Apr 16, 2024	0.3800	0.4500	0.3800	0.4000	0.4000	30,000
Apr 15, 2024	0.4400	0.4400	0.3700	0.3800	0.3800	74,300
Apr 12, 2024	0.4800	0.4800	0.4400	0.4500	0.4500	38,800
Apr 11, 2024	0.4600	0.4700	0.4200	0.4500	0.4500	58,000
Apr 10, 2024	0.4600	0.4900	0.4600	0.4700	0.4700	8,400
Apr 09, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	29,500
Apr 08, 2024	0.4900	0.5200	0.4600	0.4600	0.4600	59,500
Apr 05, 2024	0.5200	0.5400	0.4800	0.4800	0.4800	42,700
Apr 04, 2024	0.5300	0.5400	0.4700	0.5300	0.5300	52,800
Apr 03, 2024	0.4700	0.5800	0.4600	0.5300	0.5300	91,300
Apr 02, 2024	0.5500	0.5700	0.4600	0.4700	0.4700	119,600
Apr 01, 2024	0.5300	0.5700	0.4800	0.5000	0.5000	139,500
Mar 28, 2024	0.6300	0.6300	0.5600	0.5600	0.5600	152,400
Mar 27, 2024	0.5200	0.6300	0.5200	0.6200	0.6200	244,500
Mar 26, 2024	0.4900	0.5300	0.4800	0.5300	0.5300	163,900
Mar 25, 2024	0.4600	0.4900	0.4600	0.4900	0.4900	98,000
Mar 22, 2024	0.4600	0.4700	0.4200	0.4600	0.4600	57,900
Mar 21, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	39,300
Mar 20, 2024	0.4900	0.4900	0.4500	0.4900	0.4900	29,700
Mar 19, 2024	0.4700	0.4800	0.4600	0.4800	0.4800	148,900
Mar 18, 2024	0.4900	0.5000	0.4500	0.4800	0.4800	208,500
Mar 15, 2024	0.4300	0.5400	0.4300	0.4600	0.4600	724,000
Mar 14, 2024	0.4200	0.4500	0.4000	0.4400	0.4400	53,300
Mar 13, 2024	0.4100	0.4500	0.4100	0.4300	0.4300	124,800
Mar 12, 2024	0.4500	0.4700	0.4100	0.4200	0.4200	535,800
Mar 11, 2024	0.4200	0.4400	0.3700	0.4100	0.4100	45,800
Mar 08, 2024	0.4100	0.4200	0.3800	0.4000	0.4000	38,000
Mar 07, 2024	0.4200	0.4200	0.3800	0.3800	0.3800	119,200
Mar 06, 2024	0.4300	0.4300	0.4000	0.4100	0.4100	33,600
Mar 05, 2024	0.4500	0.4600	0.4100	0.4200	0.4200	82,200
Mar 04, 2024	0.4000	0.4600	0.3900	0.4400	0.4400	195,300
Mar 01, 2024	0.3800	0.4400	0.3700	0.3900	0.3900	125,800
Feb 29, 2024	0.3900	0.4000	0.3700	0.3800	0.3800	30,500
Feb 28, 2024	0.3900	0.4000	0.3600	0.3900	0.3900	34,000
Feb 27, 2024	0.3800	0.4000	0.3800	0.3800	0.3800	56,100
Feb 26, 2024	0.3900	0.4100	0.3600	0.4000	0.4000	96,700
Feb 23, 2024	0.3900	0.4200	0.3800	0.4000	0.4000	65,600
Feb 22, 2024	0.4100	0.4200	0.3800	0.4000	0.4000	28,000
Feb 21, 2024	0.4100	0.4100	0.3800	0.4100	0.4100	51,900
Feb 20, 2024	0.4000	0.4700	0.3800	0.4000	0.4000	344,700
Feb 16, 2024	0.3900	0.4000	0.3700	0.3900	0.3900	31,500
Feb 15, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	41,700
Feb 14, 2024	0.3700	0.3900	0.3300	0.3900	0.3900	124,200
Feb 13, 2024	0.3800	0.3900	0.3500	0.3600	0.3600	66,500
Feb 12, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	37,500
Feb 09, 2024	0.3700	0.3800	0.3500	0.3800	0.3800	84,700
Feb 08, 2024	0.3500	0.3700	0.3400	0.3600	0.3600	78,400
Feb 07, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	39,600
Feb 06, 2024	0.3400	0.3600	0.3300	0.3600	0.3600	89,000
Feb 05, 2024	0.3600	0.3600	0.3300	0.3500	0.3500	71,600
Feb 02, 2024	0.3200	0.3600	0.3200	0.3400	0.3400	43,500
Feb 01, 2024	0.3800	0.3800	0.3200	0.3300	0.3300	375,500
Jan 31, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	104,900
Jan 30, 2024	0.4000	0.4000	0.3700	0.4000	0.4000	60,700
Jan 29, 2024	0.3900	0.4000	0.3700	0.3900	0.3900	66,100
Jan 26, 2024	0.3800	0.4000	0.3700	0.3800	0.3800	61,700
Jan 25, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	80,200
Jan 24, 2024	0.3900	0.4000	0.3600	0.3900	0.3900	25,900
Jan 23, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	22,800
Jan 22, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	30,900
Jan 19, 2024	0.4100	0.4100	0.3600	0.3800	0.3800	87,200
Jan 18, 2024	0.4100	0.4100	0.3800	0.3800	0.3800	38,700
Jan 17, 2024	0.3900	0.4200	0.3700	0.3900	0.3900	46,100
Jan 16, 2024	0.4000	0.4100	0.3700	0.4000	0.4000	48,500
Jan 12, 2024	0.3800	0.4100	0.3800	0.3900	0.3900	22,200
Jan 11, 2024	0.3900	0.4100	0.3800	0.4000	0.4000	60,200
Jan 10, 2024	0.4100	0.4200	0.3900	0.4200	0.4200	77,700
Jan 09, 2024	0.4300	0.4400	0.4100	0.4200	0.4200	47,100
Jan 08, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	61,300
Jan 05, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	97,700
Jan 04, 2024	0.4000	0.4400	0.3900	0.4200	0.4200	463,100
Jan 03, 2024	0.4000	0.4100	0.3800	0.4000	0.4000	151,400
Jan 02, 2024	0.4100	0.4300	0.4000	0.4000	0.4000	109,100
Dec 29, 2023	0.4300	0.4400	0.4000	0.4100	0.4100	332,800
Dec 28, 2023	0.4100	0.4400	0.4100	0.4200	0.4200	92,300
Dec 27, 2023	0.4200	0.4500	0.4100	0.4200	0.4200	148,100
Dec 26, 2023	0.4100	0.4500	0.4100	0.4300	0.4300	101,000
Dec 22, 2023	0.4200	0.5000	0.4100	0.4200	0.4200	297,500
Dec 21, 2023	0.4200	0.4400	0.4000	0.4200	0.4200	92,300
Dec 20, 2023	0.4000	0.4400	0.4000	0.4200	0.4200	169,500
Dec 19, 2023	0.4400	0.4500	0.4000	0.4200	0.4200	193,800
Dec 18, 2023	0.4400	0.4700	0.4300	0.4600	0.4600	133,400
Dec 15, 2023	0.4500	0.4500	0.4300	0.4400	0.4400	75,500
Dec 14, 2023	0.4200	0.4500	0.4100	0.4300	0.4300	370,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7286-0.0002(-0.03%)

CRUDE OIL79.48+0.49(+0.62%)

Bitcoin CAD83,970.03-1,560.58(-1.82%)

Polar Power, Inc. (POLA)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7286
-0.0002(-0.03%)

CRUDE OIL
79.48
+0.49(+0.62%)

Bitcoin CAD
83,970.03
-1,560.58(-1.82%)