U.S. Markets closed

Polar Power, Inc. (POLA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.4800+0.2700 (+6.41%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20204.28004.65004.28004.48004.48001,015,800
Dec 03, 20204.79004.79004.17004.21004.2100488,400
Dec 02, 20204.01004.35003.83004.25004.2500510,200
Dec 01, 20204.93005.03004.30004.31004.3100672,300
Nov 30, 20205.27005.30004.51004.90004.90001,101,200
Nov 27, 20205.09005.45004.97005.21005.21001,071,400
Nov 25, 20204.68005.28004.65004.96004.96001,420,400
Nov 24, 20206.22006.34004.80005.05005.05003,830,300
Nov 23, 20205.03006.64005.01006.46006.46009,217,900
Nov 20, 20204.29004.95004.27004.69004.69004,564,800
Nov 19, 20203.60004.59003.50004.13004.13005,677,700
Nov 18, 20203.35003.90003.31003.58003.58002,448,800
Nov 17, 20203.35003.47003.18003.31003.3100918,500
Nov 16, 20203.47003.78003.34003.58003.58003,221,000
Nov 13, 20202.98004.10002.88003.33003.330010,913,200
Nov 12, 20202.78003.04002.71002.83002.8300709,800
Nov 11, 20202.78002.79002.68002.74002.7400223,800
Nov 10, 20202.93002.98002.73002.80002.8000414,000
Nov 09, 20202.75003.16002.61002.99002.99001,348,500
Nov 06, 20202.69002.73002.52002.60002.6000853,800
Nov 05, 20202.85002.94002.61002.65002.65001,150,200
Nov 04, 20202.85002.85002.60002.67002.6700538,100
Nov 03, 20202.73002.87002.72002.80002.8000502,800
Nov 02, 20202.87002.96002.68002.74002.7400857,000
Oct 30, 20203.17003.37002.80002.94002.94006,158,800
Oct 29, 20202.52003.87002.52003.70003.700098,240,200
Oct 28, 20202.30002.43002.19002.33002.3300469,900
Oct 27, 20202.57002.59002.34002.39002.3900232,000
Oct 26, 20202.64002.65002.43002.47002.4700176,200
Oct 23, 20202.75002.75002.60002.65002.6500139,100
Oct 22, 20202.60002.79002.51002.73002.7300309,600
Oct 21, 20202.78002.82002.62002.65002.6500341,100
Oct 20, 20203.01003.07002.76002.76002.76001,036,100
Oct 19, 20203.15003.20002.88003.04003.0400534,900
Oct 16, 20203.23003.33003.10003.14003.1400416,400
Oct 15, 20203.20003.39003.06003.18003.1800583,700
Oct 14, 20203.32003.52003.17003.24003.2400873,100
Oct 13, 20203.49003.58003.31003.32003.3200369,500
Oct 12, 20203.68003.78003.37003.49003.4900723,600
Oct 09, 20203.90004.10003.71003.72003.72001,041,300
Oct 08, 20204.29004.39003.82003.93003.93001,258,100
Oct 07, 20204.30004.79004.12004.25004.25004,124,400
Oct 06, 20204.00004.79003.83004.05004.050013,379,000
Oct 05, 20203.44004.11003.28003.81003.81004,724,500
Oct 02, 20203.04003.57003.01003.38003.3800986,600
Oct 01, 20203.24003.34003.03003.13003.1300572,300
Sep 30, 20203.61003.75003.13003.16003.16001,026,400
Sep 29, 20203.33004.00003.25003.39003.39001,707,800
Sep 28, 20203.13003.76002.85003.65003.65004,901,800
Sep 25, 20202.80003.19002.46003.10003.10006,590,200
Sep 24, 20204.16006.56003.21003.69003.690072,516,700
Sep 23, 20201.70003.80001.69001.92001.920025,781,500
Sep 22, 20201.80001.82001.72001.72001.7200252,200
Sep 21, 20201.85001.88001.64001.84001.8400437,200
Sep 18, 20201.71001.88001.68001.85001.8500883,700
Sep 17, 20201.70001.74001.64001.72001.7200424,400
Sep 16, 20201.69001.80001.69001.74001.7400649,000
Sep 15, 20201.60001.69001.56001.65001.65001,180,800
Sep 14, 20201.47001.65001.45001.60001.60001,139,200
Sep 11, 20201.51001.55001.43001.45001.4500339,300
Sep 10, 20201.54001.61001.45001.50001.5000496,300
Sep 09, 20201.50001.59001.49001.53001.5300179,800
Sep 08, 20201.52001.61001.48001.51001.5100346,000
Sep 04, 20201.58001.67001.42001.62001.62001,202,400
Sep 03, 20201.45001.67001.38001.52001.52001,375,700
Sep 02, 20201.56001.59001.45001.50001.5000459,700
Sep 01, 20201.63001.65001.54001.60001.6000330,000
Aug 31, 20201.73001.73001.60001.66001.6600517,700
Aug 28, 20201.81001.88001.70001.72001.7200551,300
Aug 27, 20201.80002.03001.71001.92001.92001,411,500
Aug 26, 20201.78002.63001.61002.08002.080017,118,700
Aug 25, 20201.60001.85001.54001.78001.7800958,200
Aug 24, 20201.86001.95001.49001.68001.6800619,400
Aug 21, 20201.73001.73001.68001.70001.7000255,500
Aug 20, 20201.71001.84001.65001.77001.7700875,800
Aug 19, 20201.83001.85001.66001.71001.7100633,400
Aug 18, 20201.77001.98001.75001.86001.86001,937,500
Aug 17, 20201.88001.92001.67001.76001.7600718,200
Aug 14, 20202.24002.24001.93001.97001.9700621,200
Aug 13, 20202.26002.28002.15002.22002.2200396,700
Aug 12, 20202.41002.50002.22002.28002.2800575,300
Aug 11, 20202.69002.70002.35002.36002.3600689,000
Aug 10, 20202.71002.74002.62002.72002.7200369,200
Aug 07, 20202.81002.86002.62002.74002.7400431,000
Aug 06, 20202.97003.06002.76002.80002.8000543,800
Aug 05, 20202.96003.15002.90003.00003.0000399,600
Aug 04, 20203.01003.21002.97003.01003.0100492,800
Aug 03, 20202.90003.02002.88002.95002.9500182,600
Jul 31, 20203.06003.08002.90002.91002.9100269,800
Jul 30, 20203.07003.18002.85003.08003.08001,059,300
Jul 29, 20202.74003.10002.67002.95002.95001,518,000
Jul 28, 20202.84002.92002.72002.74002.7400325,500
Jul 27, 20203.00003.06002.88002.91002.9100246,000
Jul 24, 20203.05003.15002.96003.06003.0600315,900
Jul 23, 20203.15003.30003.00003.12003.1200415,400
Jul 22, 20203.09003.66002.83003.18003.18002,930,900
Jul 21, 20203.40003.43003.03003.12003.1200770,900
Jul 20, 20203.26003.60003.25003.31003.31001,868,100
Jul 17, 20203.03003.60002.90003.49003.49003,206,000
Jul 16, 20202.90003.01002.85002.98002.9800409,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...