Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.6300	0.6300	0.5550	0.5550	152,369	-0.07(-10.69%)
Mar 27, 2024	0.5200	0.6300	0.5199	0.6214	243,957	+0.09(+17.29%)
Mar 26, 2024	0.4900	0.5326	0.4791	0.5298	159,420	+0.04(+8.19%)
Mar 25, 2024	0.4630	0.4900	0.4580	0.4897	97,973	+0.03(+6.46%)
Mar 22, 2024	0.4600	0.4650	0.4230	0.4600	57,880	-0.00(-0.35%)
Mar 21, 2024	0.4855	0.4881	0.4616	0.4616	39,272	-0.02(-4.92%)
Mar 20, 2024	0.4900	0.4900	0.4531	0.4855	29,748	+0.00(+0.81%)
Mar 19, 2024	0.4740	0.4816	0.4600	0.4816	148,853	+0.00(+0.75%)
Mar 18, 2024	0.4900	0.5001	0.4500	0.4780	208,382	+0.02(+3.91%)
Mar 15, 2024	0.4260	0.5359	0.4260	0.4600	724,998	+0.02(+4.78%)
Mar 14, 2024	0.4200	0.4500	0.4000	0.4390	53,432	+0.01(+1.76%)
Mar 13, 2024	0.4100	0.4500	0.4110	0.4314	124,801	+0.02(+3.83%)
Mar 12, 2024	0.4500	0.4682	0.4069	0.4155	535,325	+0.01(+1.59%)
Mar 11, 2024	0.4200	0.4400	0.3700	0.4090	45,775	+0.01(+1.64%)
Mar 08, 2024	0.4100	0.4200	0.3815	0.4024	37,965	+0.02(+4.57%)
Mar 07, 2024	0.4200	0.4200	0.3800	0.3848	119,223	-0.03(-6.17%)
Mar 06, 2024	0.4330	0.4330	0.3996	0.4101	33,582	-0.01(-2.36%)
Mar 05, 2024	0.4520	0.4590	0.4067	0.4200	82,185	-0.02(-4.98%)
Mar 04, 2024	0.3990	0.4590	0.3900	0.4420	176,453	+0.05(+13.33%)
Mar 01, 2024	0.3800	0.4350	0.3725	0.3900	125,761	+0.01(+2.09%)
Feb 29, 2024	0.3887	0.3980	0.3746	0.3820	30,496	-0.01(-1.80%)
Feb 28, 2024	0.3850	0.4000	0.3597	0.3890	33,985	+0.01(+2.34%)
Feb 27, 2024	0.3821	0.3950	0.3800	0.3801	56,128	-0.01(-3.77%)
Feb 26, 2024	0.3900	0.4141	0.3599	0.3950	96,716	-0.01(-1.25%)
Feb 23, 2024	0.3900	0.4200	0.3799	0.4000	65,602	+0.00(+0.38%)
Feb 22, 2024	0.4105	0.4200	0.3836	0.3985	27,723	-0.01(-2.69%)
Feb 21, 2024	0.4099	0.4102	0.3751	0.4095	51,891	+0.00(+1.14%)
Feb 20, 2024	0.3979	0.4670	0.3810	0.4049	344,675	+0.02(+4.22%)
Feb 16, 2024	0.3857	0.4000	0.3700	0.3885	31,545	-0.01(-2.88%)
Feb 15, 2024	0.3850	0.4000	0.3811	0.4000	41,721	+0.01(+2.77%)
Feb 14, 2024	0.3666	0.3892	0.3251	0.3892	124,175	+0.03(+8.11%)
Feb 13, 2024	0.3800	0.3900	0.3500	0.3600	66,522	-0.01(-3.74%)
Feb 12, 2024	0.3727	0.3900	0.3700	0.3740	37,474	-0.01(-1.55%)
Feb 09, 2024	0.3700	0.3800	0.3500	0.3799	84,878	+0.02(+5.24%)
Feb 08, 2024	0.3503	0.3700	0.3370	0.3610	78,356	+0.01(+3.08%)
Feb 07, 2024	0.3480	0.3560	0.3400	0.3502	39,566	-0.01(-2.72%)
Feb 06, 2024	0.3410	0.3600	0.3334	0.3600	87,506	+0.01(+2.86%)
Feb 05, 2024	0.3562	0.3562	0.3301	0.3500	53,248	+0.01(+2.34%)
Feb 02, 2024	0.3205	0.3639	0.3205	0.3420	43,534	+0.01(+3.51%)
Feb 01, 2024	0.3800	0.3800	0.3200	0.3304	374,873	-0.05(-13.05%)
Jan 31, 2024	0.3900	0.4000	0.3800	0.3800	104,886	-0.02(-4.76%)
Jan 30, 2024	0.3956	0.4000	0.3725	0.3990	60,715	+0.01(+2.31%)
Jan 29, 2024	0.3900	0.4000	0.3710	0.3900	66,077	+0.01(+2.63%)
Jan 26, 2024	0.3800	0.3950	0.3660	0.3800	61,742	-0.01(-2.56%)
Jan 25, 2024	0.3800	0.4012	0.3800	0.3900	80,446	+0.00(+0.03%)
Jan 24, 2024	0.3900	0.3950	0.3610	0.3899	25,899	+0.01(+2.61%)
Jan 23, 2024	0.3820	0.3900	0.3720	0.3800	22,781	-0.00(-0.11%)
Jan 22, 2024	0.3732	0.3900	0.3701	0.3804	30,934	+0.00(+0.63%)
Jan 19, 2024	0.4100	0.4100	0.3611	0.3780	87,195	-0.00(-0.79%)
Jan 18, 2024	0.4066	0.4066	0.3800	0.3810	38,738	-0.01(-2.56%)
Jan 17, 2024	0.3900	0.4150	0.3734	0.3910	46,066	-0.01(-2.01%)
Jan 16, 2024	0.4000	0.4100	0.3700	0.3990	48,457	+0.01(+2.31%)
Jan 12, 2024	0.3826	0.4134	0.3826	0.3900	22,217	-0.01(-2.18%)
Jan 11, 2024	0.3941	0.4149	0.3810	0.3987	60,232	-0.02(-4.16%)
Jan 10, 2024	0.4100	0.4240	0.3930	0.4160	49,251	-0.01(-1.89%)
Jan 09, 2024	0.4268	0.4386	0.4111	0.4240	47,142	-0.00(-0.66%)
Jan 08, 2024	0.4181	0.4280	0.4181	0.4268	61,336	+0.01(+1.79%)
Jan 05, 2024	0.4201	0.4235	0.4100	0.4193	101,332	-0.00(-0.80%)
Jan 04, 2024	0.3975	0.4400	0.3875	0.4227	462,059	+0.03(+6.29%)
Jan 03, 2024	0.4000	0.4088	0.3753	0.3977	151,434	-0.00(-0.58%)
Jan 02, 2024	0.4100	0.4290	0.4000	0.4000	109,117	-0.01(-1.79%)
Dec 29, 2023	0.4300	0.4389	0.4000	0.4073	333,988	-0.01(-2.56%)
Dec 28, 2023	0.4100	0.4400	0.4050	0.4180	92,281	+0.00(+0.48%)
Dec 27, 2023	0.4200	0.4500	0.4128	0.4160	147,816	-0.01(-2.12%)
Dec 26, 2023	0.4122	0.4483	0.4122	0.4250	100,971	+0.00(+0.02%)
Dec 22, 2023	0.4180	0.5000	0.4100	0.4249	298,650	+0.01(+1.65%)
Dec 21, 2023	0.4200	0.4400	0.4020	0.4180	92,264	-0.00(-0.48%)
Dec 20, 2023	0.4000	0.4430	0.4020	0.4200	168,038	+0.00(+0.57%)
Dec 19, 2023	0.4400	0.4479	0.4020	0.4176	193,772	-0.04(-9.63%)
Dec 18, 2023	0.4440	0.4750	0.4329	0.4621	133,438	+0.02(+4.52%)
Dec 15, 2023	0.4500	0.4500	0.4292	0.4421	76,179	+0.01(+3.05%)
Dec 14, 2023	0.4200	0.4533	0.4100	0.4290	370,199	-0.00(-0.76%)
Dec 13, 2023	0.4400	0.4550	0.4140	0.4323	126,102	+0.02(+5.44%)
Dec 12, 2023	0.4220	0.4400	0.4050	0.4100	133,367	-0.03(-6.82%)
Dec 11, 2023	0.4357	0.4537	0.4150	0.4400	205,556	+0.01(+1.15%)
Dec 08, 2023	0.4700	0.4700	0.4200	0.4350	163,573	-0.02(-4.40%)
Dec 07, 2023	0.4554	0.4650	0.4190	0.4550	154,854	-0.00(-0.87%)
Dec 06, 2023	0.4600	0.4777	0.4500	0.4590	170,791	-0.00(-0.43%)
Dec 05, 2023	0.5100	0.5147	0.4600	0.4610	259,312	-0.06(-11.18%)
Dec 04, 2023	0.5000	0.5900	0.4600	0.5190	1,223,368	+0.06(+14.07%)
Dec 01, 2023	0.4385	0.4700	0.4050	0.4550	2,014,653	-0.37(-44.52%)
Nov 30, 2023	0.8000	0.8500	0.8040	0.8201	27,163	+0.02(+2.00%)
Nov 29, 2023	0.8300	0.8500	0.8040	0.8040	15,523	+0.03(+3.74%)
Nov 28, 2023	0.7500	0.8110	0.7400	0.7750	25,469	-0.00(-0.01%)
Nov 27, 2023	0.7728	0.8000	0.7728	0.7751	13,944	-0.03(-4.19%)
Nov 24, 2023	0.8030	0.8100	0.7750	0.8090	9,790	+0.04(+5.06%)
Nov 22, 2023	0.7800	0.8372	0.7650	0.7700	16,340	-0.01(-1.31%)
Nov 21, 2023	0.7838	0.8250	0.7801	0.7802	11,462	-0.02(-2.48%)
Nov 20, 2023	0.8100	0.8301	0.7900	0.8000	13,068	-0.03(-3.61%)
Nov 17, 2023	0.8925	0.8970	0.8300	0.8300	32,919	-0.02(-2.46%)
Nov 16, 2023	0.9489	0.9489	0.8509	0.8509	13,468	-0.03(-3.30%)
Nov 15, 2023	0.9240	0.9240	0.8799	0.8799	18,561	-0.02(-2.23%)
Nov 14, 2023	0.8699	0.9573	0.8236	0.9000	16,626	+0.06(+7.14%)
Nov 13, 2023	0.8700	0.8990	0.8100	0.8400	28,048	-0.02(-2.33%)
Nov 10, 2023	0.8800	0.9200	0.8500	0.8600	6,124	-0.05(-5.49%)
Nov 09, 2023	0.8945	0.9245	0.8500	0.9100	16,571	-0.02(-2.15%)
Nov 08, 2023	0.8900	0.9300	0.8900	0.9300	14,712	+0.02(+2.20%)
Nov 07, 2023	0.9305	0.9790	0.8801	0.9100	49,320	+0.01(+1.11%)
Nov 06, 2023	0.8854	0.9190	0.8854	0.9000	6,887	+0.03(+3.45%)
Nov 03, 2023	0.9000	0.9100	0.8500	0.8700	11,312	-0.02(-2.25%)
Nov 02, 2023	0.8300	0.8900	0.8266	0.8900	11,321	+0.06(+7.09%)
Nov 01, 2023	0.7870	0.8400	0.7870	0.8311	9,638	+0.03(+3.89%)
Oct 31, 2023	0.7777	0.8100	0.7772	0.8000	12,600	+0.01(+1.27%)
Oct 30, 2023	0.8010	0.8100	0.7539	0.7900	8,027	-0.01(-1.41%)
Oct 27, 2023	0.7740	0.8100	0.7740	0.8013	11,928	+0.00(+0.16%)
Oct 26, 2023	0.7500	0.8300	0.7470	0.8000	17,579	+0.03(+3.88%)
Oct 25, 2023	0.8500	0.9100	0.7263	0.7701	79,774	-0.11(-12.98%)
Oct 24, 2023	0.9264	0.9700	0.8599	0.8850	39,697	-0.06(-6.84%)
Oct 23, 2023	0.9600	0.9900	0.9000	0.9500	30,990	-0.01(-1.04%)
Oct 20, 2023	0.9500	0.9999	0.9500	0.9600	25,752	+0.01(+1.05%)
Oct 19, 2023	0.9700	1.015	0.9500	0.9500	10,861	-0.01(-1.04%)
Oct 18, 2023	0.9500	1.000	0.9500	0.9600	22,744	-0.01(-1.02%)
Oct 17, 2023	1.010	1.050	0.9699	0.9699	21,331	+0.00(+0.01%)
Oct 16, 2023	0.9700	1.030	0.9698	0.9698	13,641	-0.01(-1.04%)
Oct 13, 2023	1.020	1.020	0.9800	0.9800	10,906	+0.00(+0.00%)
Oct 12, 2023	1.010	1.050	0.9700	0.9800	27,397	-0.04(-3.92%)
Oct 11, 2023	1.040	1.080	1.020	1.020	8,897	-0.03(-2.86%)
Oct 10, 2023	1.050	1.080	1.050	1.050	7,111	+0.00(+0.00%)
Oct 09, 2023	1.040	1.116	1.040	1.050	14,161	-0.02(-1.87%)
Oct 06, 2023	1.050	1.120	1.040	1.070	17,287	+0.01(+0.94%)
Oct 05, 2023	1.060	1.070	1.050	1.060	6,839	+0.01(+0.95%)
Oct 04, 2023	1.060	1.090	1.050	1.050	10,478	-0.03(-3.23%)
Oct 03, 2023	1.110	1.140	1.060	1.085	13,173	+0.00(+0.46%)
Oct 02, 2023	1.100	1.140	1.070	1.080	17,756	-0.03(-2.70%)
Sep 29, 2023	1.110	1.130	1.095	1.110	15,234	+0.03(+2.78%)
Sep 28, 2023	1.050	1.120	1.050	1.080	15,902	+0.03(+2.86%)
Sep 27, 2023	1.090	1.130	1.050	1.050	46,620	-0.05(-4.55%)
Sep 26, 2023	1.120	1.170	1.100	1.100	13,229	-0.02(-1.78%)
Sep 25, 2023	1.130	1.140	1.120	1.120	6,327	-0.04(-3.45%)
Sep 22, 2023	1.170	1.220	1.139	1.160	23,082	-0.02(-1.69%)
Sep 21, 2023	1.190	1.200	1.130	1.180	17,397	+0.02(+1.72%)
Sep 20, 2023	1.140	1.236	1.140	1.160	11,468	-0.02(-1.69%)
Sep 19, 2023	1.140	1.208	1.140	1.180	7,230	+0.00(+0.00%)
Sep 18, 2023	1.140	1.220	1.120	1.180	15,634	+0.02(+1.72%)
Sep 15, 2023	1.270	1.310	1.160	1.160	58,027	-0.12(-9.38%)
Sep 14, 2023	1.300	1.330	1.260	1.280	10,723	+0.00(+0.00%)
Sep 13, 2023	1.260	1.330	1.220	1.280	21,527	-0.02(-1.54%)
Sep 12, 2023	1.330	1.370	1.280	1.300	40,024	-0.03(-2.26%)
Sep 11, 2023	1.360	1.400	1.330	1.330	19,793	-0.07(-5.00%)
Sep 08, 2023	1.400	1.440	1.340	1.400	22,555	+0.01(+0.72%)
Sep 07, 2023	1.430	1.431	1.351	1.390	59,206	+0.01(+0.72%)
Sep 06, 2023	1.420	1.420	1.330	1.380	14,774	-0.01(-0.72%)
Sep 05, 2023	1.370	1.400	1.331	1.390	21,876	-0.01(-0.71%)
Sep 01, 2023	1.390	1.460	1.390	1.400	14,304	-0.03(-2.10%)
Aug 31, 2023	1.440	1.470	1.420	1.430	30,316	-0.03(-2.05%)
Aug 30, 2023	1.490	1.530	1.330	1.460	163,362	-0.09(-5.81%)
Aug 29, 2023	1.430	1.580	1.310	1.550	277,470	+0.21(+15.54%)
Aug 28, 2023	1.240	1.410	1.230	1.341	245,489	+0.07(+5.63%)
Aug 25, 2023	1.260	1.285	1.230	1.270	14,320	+0.00(+0.00%)
Aug 24, 2023	1.240	1.330	1.190	1.270	70,912	+0.04(+3.25%)
Aug 23, 2023	1.220	1.310	1.160	1.230	86,796	+0.05(+4.24%)
Aug 22, 2023	1.300	1.310	1.160	1.180	92,798	-0.11(-8.53%)
Aug 21, 2023	1.330	1.330	1.270	1.290	147,213	-0.03(-2.27%)
Aug 18, 2023	1.360	1.410	1.270	1.320	399,659	+0.00(+0.00%)
Aug 17, 2023	1.110	1.420	1.110	1.320	772,781	+0.18(+15.79%)
Aug 16, 2023	1.260	1.260	1.073	1.140	126,334	-0.12(-9.52%)
Aug 15, 2023	1.290	1.290	1.230	1.260	28,746	+0.04(+3.28%)
Aug 14, 2023	1.240	1.250	1.170	1.220	42,167	+0.00(+0.39%)
Aug 11, 2023	1.250	1.250	1.215	1.215	10,771	-0.02(-1.99%)
Aug 10, 2023	1.240	1.250	1.200	1.240	14,220	+0.04(+3.44%)
Aug 09, 2023	1.200	1.260	1.175	1.199	26,452	-0.03(-2.54%)
Aug 08, 2023	1.240	1.240	1.200	1.230	41,852	+0.02(+1.65%)
Aug 07, 2023	1.250	1.250	1.210	1.210	15,565	-0.01(-0.82%)
Aug 04, 2023	1.240	1.260	1.220	1.220	15,631	-0.01(-0.81%)
Aug 03, 2023	1.240	1.270	1.230	1.230	11,663	-0.02(-1.60%)
Aug 02, 2023	1.300	1.300	1.240	1.250	20,872	-0.04(-3.10%)
Aug 01, 2023	1.280	1.330	1.280	1.290	16,564	-0.02(-1.53%)
Jul 31, 2023	1.270	1.330	1.270	1.310	36,282	+0.04(+3.15%)
Jul 28, 2023	1.230	1.310	1.225	1.270	73,576	+0.07(+5.83%)
Jul 27, 2023	1.300	1.340	1.200	1.200	75,124	-0.11(-8.40%)
Jul 26, 2023	1.310	1.340	1.280	1.310	37,892	+0.00(+0.00%)
Jul 25, 2023	1.320	1.340	1.310	1.310	19,758	-0.02(-1.27%)
Jul 24, 2023	1.350	1.390	1.290	1.327	24,892	-0.02(-1.72%)
Jul 21, 2023	1.400	1.400	1.330	1.350	12,113	+0.00(+0.00%)
Jul 20, 2023	1.410	1.410	1.290	1.350	31,630	-0.04(-2.88%)
Jul 19, 2023	1.410	1.410	1.350	1.390	43,588	+0.00(+0.00%)
Jul 18, 2023	1.360	1.410	1.340	1.390	55,402	+0.05(+4.12%)
Jul 17, 2023	1.330	1.360	1.283	1.335	69,011	+0.02(+1.91%)
Jul 14, 2023	1.320	1.350	1.270	1.310	57,514	+0.02(+1.55%)
Jul 13, 2023	1.350	1.350	1.270	1.290	64,674	-0.02(-1.16%)
Jul 12, 2023	1.300	1.340	1.280	1.305	52,029	-0.02(-1.86%)
Jul 11, 2023	1.300	1.350	1.270	1.330	36,783	+0.03(+2.30%)
Jul 10, 2023	1.280	1.340	1.279	1.300	26,842	-0.02(-1.52%)
Jul 07, 2023	1.260	1.350	1.220	1.320	61,642	+0.05(+3.94%)
Jul 06, 2023	1.300	1.300	1.250	1.270	14,630	-0.02(-1.55%)
Jul 05, 2023	1.320	1.330	1.250	1.290	43,735	+0.01(+0.43%)
Jul 03, 2023	1.280	1.310	1.270	1.284	12,034	-0.03(-1.95%)
Jun 30, 2023	1.300	1.340	1.260	1.310	15,282	-0.01(-0.76%)
Jun 29, 2023	1.300	1.350	1.230	1.320	16,119	+0.04(+3.13%)
Jun 28, 2023	1.250	1.300	1.250	1.280	8,578	+0.03(+2.40%)
Jun 27, 2023	1.270	1.300	1.210	1.250	44,312	+0.03(+2.46%)
Jun 26, 2023	1.230	1.279	1.220	1.220	20,376	-0.01(-0.81%)
Jun 23, 2023	1.290	1.360	1.230	1.230	57,138	-0.04(-3.15%)
Jun 22, 2023	1.470	1.470	1.220	1.270	172,167	-0.17(-11.81%)
Jun 21, 2023	1.440	1.450	1.410	1.440	35,674	+0.00(+0.00%)
Jun 20, 2023	1.470	1.470	1.416	1.440	45,069	-0.01(-0.69%)
Jun 16, 2023	1.340	1.470	1.340	1.450	109,403	+0.12(+9.02%)
Jun 15, 2023	1.380	1.420	1.320	1.330	117,985	+0.29(+27.88%)
May 08, 2023	1.020	1.070	1.010	1.040	48,415	-0.01(-0.93%)
May 05, 2023	1.070	1.080	1.026	1.050	73,452	-0.00(-0.02%)
May 04, 2023	1.040	1.100	1.037	1.050	31,705	-0.02(-1.87%)
May 03, 2023	1.200	1.200	1.030	1.070	141,231	-0.15(-11.93%)
May 02, 2023	1.180	1.280	1.151	1.215	13,192	+0.06(+4.74%)
May 01, 2023	1.100	1.190	1.100	1.160	29,594	+0.03(+2.65%)
Apr 28, 2023	1.180	1.200	1.110	1.130	26,639	-0.06(-5.04%)
Apr 27, 2023	1.210	1.210	1.180	1.190	18,521	+0.02(+1.71%)
Apr 26, 2023	1.260	1.309	1.170	1.170	36,889	-0.13(-10.00%)
Apr 25, 2023	1.280	1.300	1.250	1.300	11,331	+0.01(+0.78%)
Apr 24, 2023	1.200	1.290	1.200	1.290	36,219	+0.11(+9.31%)
Apr 21, 2023	1.220	1.220	1.140	1.180	7,159	-0.02(-1.67%)
Apr 20, 2023	1.140	1.240	1.140	1.200	13,810	-0.02(-1.64%)
Apr 19, 2023	1.200	1.230	1.171	1.220	7,357	+0.06(+5.17%)
Apr 18, 2023	1.140	1.220	1.140	1.160	15,674	-0.05(-4.13%)
Apr 17, 2023	1.120	1.250	1.114	1.210	40,916	+0.11(+10.00%)
Apr 14, 2023	1.190	1.200	1.080	1.100	40,227	-0.07(-5.98%)
Apr 13, 2023	1.250	1.250	1.160	1.170	63,142	-0.08(-6.40%)
Apr 12, 2023	1.250	1.310	1.250	1.250	5,868	-0.03(-2.34%)
Apr 11, 2023	1.300	1.350	1.280	1.280	7,226	-0.04(-3.02%)
Apr 10, 2023	1.230	1.320	1.230	1.320	29,853	+0.04(+3.12%)
Apr 06, 2023	1.260	1.328	1.260	1.280	20,769	+0.02(+1.59%)
Apr 05, 2023	1.450	1.450	1.260	1.260	35,589	-0.17(-11.89%)
Apr 04, 2023	1.370	1.450	1.320	1.430	55,731	+0.11(+8.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Polar Power Inc (NQ: POLA )

Historical Prices

Popular Pages