POLA - Polar Power, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20194.56004.56004.35004.51004.510021,400
Jul 16, 20194.59004.60004.59004.59004.59001,100
Jul 15, 20194.53004.55004.50004.55004.55004,500
Jul 12, 20194.55004.63004.50004.50004.50007,100
Jul 11, 20194.69004.69004.49004.61004.61005,800
Jul 10, 20194.56004.73004.56004.73004.730011,000
Jul 09, 20194.66004.69004.45004.60004.600017,900
Jul 08, 20194.62004.70004.41004.69004.690025,700
Jul 05, 20194.50004.57004.37004.55004.550022,400
Jul 03, 20194.35004.50004.35004.50004.50004,100
Jul 02, 20194.35004.47004.29004.35004.350021,900
Jul 01, 20194.23004.49004.21004.29004.290015,100
Jun 28, 20194.10004.34004.10004.16004.160019,500
Jun 27, 20194.12004.22004.12004.12004.12005,400
Jun 26, 20194.04004.14004.04004.14004.14003,500
Jun 25, 20194.08004.08004.01004.01004.01008,600
Jun 24, 20193.96004.01003.95004.00004.000010,700
Jun 21, 20194.20004.20003.98004.00004.000020,800
Jun 20, 20194.00004.19004.00004.12004.12001,900
Jun 19, 20194.16004.24004.02004.02004.0200800
Jun 18, 20194.22004.30004.06004.21004.210023,700
Jun 17, 20193.95004.39003.95004.20004.200045,700
Jun 14, 20193.80003.90003.75003.90003.900017,000
Jun 13, 20193.72003.88003.70003.81003.810027,600
Jun 12, 20193.84003.84003.78003.78003.78001,400
Jun 11, 20193.69003.83003.58003.65003.650020,100
Jun 10, 20193.48003.75003.48003.52003.520052,100
Jun 07, 20193.55003.55003.45003.55003.550013,600
Jun 06, 20193.65003.65003.46003.55003.550021,400
Jun 05, 20193.72003.72003.50003.56003.560032,200
Jun 04, 20193.95003.98003.72003.75003.750058,000
Jun 03, 20194.00004.00003.95003.96003.960017,400
May 31, 20194.14004.16004.00004.05004.050031,600
May 30, 20194.38004.38004.14004.20004.200018,000
May 29, 20194.30004.30004.29004.30004.30005,600
May 28, 20194.51004.51004.28004.30004.30008,800
May 24, 20194.43004.73004.33004.60004.600015,500
May 23, 20194.26004.33004.26004.28004.28004,900
May 22, 20194.21004.26004.19004.26004.26002,000
May 21, 20194.42004.42004.18004.18004.18001,900
May 20, 20194.40004.45004.30004.30004.30009,900
May 17, 20194.41004.50004.36004.40004.400016,500
May 16, 20194.35004.50004.32004.35004.35009,900
May 15, 20194.30004.78004.22004.35004.350054,200
May 14, 20194.26004.30004.12004.25004.25008,400
May 13, 20194.13004.25004.10004.25004.250019,400
May 10, 20194.25004.25004.11004.17004.170028,200
May 09, 20194.19004.21004.12004.12004.120025,200
May 08, 20194.18004.19004.14004.15004.15007,600
May 07, 20194.33004.33004.10004.22004.22007,300
May 06, 20194.30004.32004.30004.30004.30004,200
May 03, 20194.30004.43004.30004.43004.430017,300
May 02, 20194.36004.37004.30004.33004.330017,800
May 01, 20194.34004.36004.32004.32004.32005,500
Apr 30, 20194.30004.38004.30004.36004.36007,400
Apr 29, 20194.50004.50004.28004.36004.360033,300
Apr 26, 20194.65004.65004.30004.47004.470034,400
Apr 25, 20194.60004.66004.52004.66004.66008,300
Apr 24, 20194.67004.67004.55004.56004.56005,300
Apr 23, 20194.65004.67004.65004.67004.67002,000
Apr 22, 20194.64004.66004.64004.66004.66001,500
Apr 18, 20194.74004.75004.57004.59004.59009,400
Apr 17, 20194.68004.77004.55004.57004.570013,300
Apr 16, 20194.55004.70004.53004.60004.60007,000
Apr 15, 20194.66004.74004.57004.59004.590010,500
Apr 12, 20194.62004.71004.62004.67004.67003,100
Apr 11, 20194.72004.72004.63004.64004.64005,700
Apr 10, 20194.77004.96004.65004.65004.65006,200
Apr 09, 20194.82004.82004.72004.77004.77003,500
Apr 08, 20194.80004.83004.73004.74004.74006,000
Apr 05, 20194.92004.92004.80004.80004.80003,100
Apr 04, 20194.83004.98004.82004.95004.95007,800
Apr 03, 20194.90004.90004.75004.83004.830010,500
Apr 02, 20194.94004.99004.76004.77004.77007,400
Apr 01, 20194.65005.00004.56005.00005.000033,200
Mar 29, 20194.69004.79004.51004.51004.51005,400
Mar 28, 20194.83004.87004.73004.73004.730018,400
Mar 27, 20195.20005.25004.74004.75004.750065,600
Mar 26, 20195.20005.20004.97005.11005.110058,900
Mar 25, 20194.95005.16004.95005.15005.15003,800
Mar 22, 20194.87004.98004.87004.89004.89002,300
Mar 21, 20195.03005.10004.84005.06005.06003,300
Mar 20, 20195.14005.20005.14005.15005.15001,600
Mar 19, 20195.15005.20005.03005.13005.130010,600
Mar 18, 20195.05005.20005.05005.07005.070010,600
Mar 15, 20194.90005.15004.88005.00005.000021,200
Mar 14, 20195.06005.11004.88004.88004.880021,200
Mar 13, 20195.00005.20005.00005.10005.10007,100
Mar 12, 20194.93005.20004.93005.20005.200021,500
Mar 11, 20194.85005.05004.80005.01005.010012,900
Mar 08, 20194.81005.09004.81004.85004.850032,300
Mar 07, 20194.74005.10004.73004.97004.970084,700
Mar 06, 20194.75004.78004.74004.75004.75008,000
Mar 05, 20194.80004.93004.73004.85004.850018,100
Mar 04, 20194.88004.88004.73004.74004.74005,100
Mar 01, 20194.92005.04004.74004.77004.77007,600
Feb 28, 20194.79004.89004.73004.85004.85004,500
Feb 27, 20194.73004.76004.73004.74004.74008,600
Feb 26, 20194.75004.75004.73004.73004.73003,400
Feb 25, 20194.85004.87004.76004.76004.76004,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...