Quantcast

Polar Power, Inc. Common Stock Historical Stock Prices

POLA 
$4.66
*  
0.0728
1.59%
Get POLA Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading POLA now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    POLA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.63 4.66 4.64 4.66 1,492
04/22/2019 4.64 4.66 4.64 4.66 1,492
04/18/2019 4.74 4.75 4.5728 4.5872 9,425
04/17/2019 4.6764 4.7699 4.5538 4.57 13,303
04/16/2019 4.55 4.7036 4.5299 4.5962 7,028
04/15/2019 4.66 4.74 4.57 4.59 10,506
04/12/2019 4.62 4.71 4.62 4.67 3,085
04/11/2019 4.72 4.72 4.63 4.64 5,677
04/10/2019 4.77 4.96 4.65 4.65 6,233
04/09/2019 4.82 4.82 4.7227 4.77 3,472
04/08/2019 4.8 4.83 4.73 4.7437 6,032
04/05/2019 4.9165 4.9165 4.8 4.8 3,145
04/04/2019 4.83 4.9799 4.82 4.95 7,849
04/03/2019 4.9 4.9 4.75 4.83 10,474
04/02/2019 4.94 4.9899 4.7565 4.77 7,388
04/01/2019 4.65 5 4.561 5 33,233
03/29/2019 4.69 4.79 4.51 4.51 5,434
03/28/2019 4.8299 4.8731 4.73 4.73 18,370
03/27/2019 5.2 5.25 4.74 4.751 65,585
03/26/2019 5.2 5.2 4.97 5.11 58,864
03/25/2019 4.95 5.16 4.95 5.15 3,846
03/22/2019 4.87 4.98 4.87 4.8944 2,323
03/21/2019 5.03 5.1 4.84 5.06 3,276
03/20/2019 5.1356 5.2 5.1356 5.15 1,641
03/19/2019 5.15 5.2 5.03 5.13 10,562
03/18/2019 5.05 5.2 5.05 5.07 10,573
03/15/2019 4.9 5.15 4.88 5 21,192
03/14/2019 5.06 5.11 4.88 4.88 21,218
03/13/2019 5 5.2 5 5.1 7,055
03/12/2019 4.93 5.2 4.93 5.2 21,513
03/11/2019 4.85 5.05 4.8 5.01 12,908
03/08/2019 4.81 5.09 4.81 4.85 32,290
03/07/2019 4.74 5.1 4.73 4.97 84,688
03/06/2019 4.752 4.78 4.74 4.75 8,006
03/05/2019 4.8 4.925 4.73 4.85 18,059
03/04/2019 4.88 4.88 4.73 4.74 5,128
03/01/2019 4.92 5.035 4.74 4.77 7,587
02/28/2019 4.7928 4.89 4.73 4.85 4,531
02/27/2019 4.73 4.76 4.73 4.7368 8,612
02/26/2019 4.75 4.75 4.73 4.73 3,393
02/25/2019 4.85 4.87 4.76 4.76 4,498
02/22/2019 4.82 4.82 4.75 4.75 4,141
02/21/2019 4.85 4.85 4.75 4.76 8,540
02/20/2019 4.8547 4.9399 4.74 4.74 30,108
02/19/2019 4.68 4.8 4.68 4.76 7,208
02/15/2019 4.884 4.93 4.71 4.71 19,994
02/14/2019 4.85 4.97 4.85 4.87 49,557
02/13/2019 4.85 4.92 4.85 4.92 3,755
02/12/2019 4.92 4.92 4.85 4.86 6,903
02/11/2019 4.91 5.09 4.9 4.9 5,314
02/08/2019 4.93 4.95 4.9001 4.9021 3,826
02/07/2019 4.95 4.95 4.89 4.9 8,624
02/06/2019 4.9748 4.9748 4.94 4.94 1,643
02/05/2019 5.015 5.03 4.94 4.94 4,900
02/04/2019 4.98 5.05 4.94 4.94 6,638
02/01/2019 5 5.09 4.9127 5.05 11,395
01/31/2019 4.98 5.0409 4.95 4.97 11,087
01/30/2019 5.13 5.13 5.01 5.02 6,453
01/29/2019 5.09 5.15 5.08 5.1037 13,362
01/28/2019 5.09 5.15 5.02 5.05 9,430
01/25/2019 5.1 5.3499 5.02 5.06 25,424
01/24/2019 4.99 4.99 4.9145 4.9145 1,483
01/23/2019 4.88 4.965 4.88 4.95 2,062
01/22/2019 5.02 5.0451 4.88 4.88 8,451
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio