Polar Power, Inc. (POLA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.3820

-0.0022

(-0.57%)

Al cierre: 04:00PM EDT

0.3970

+0.01

(+3.93%)

Fuera de horario:

07:50PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.3700	0.3970	0.3600	0.3820	0.3820	12,847
02 may 2024	0.3900	0.4000	0.3700	0.3900	0.3900	28,000
01 may 2024	0.3800	0.3900	0.3500	0.3700	0.3700	26,600
30 abr 2024	0.3700	0.4000	0.3600	0.3700	0.3700	21,600
29 abr 2024	0.3700	0.3700	0.3500	0.3600	0.3600	27,600
26 abr 2024	0.3500	0.3700	0.3400	0.3500	0.3500	62,900
25 abr 2024	0.3600	0.3700	0.3600	0.3700	0.3700	19,700
24 abr 2024	0.3600	0.3600	0.3300	0.3500	0.3500	49,900
23 abr 2024	0.3600	0.3700	0.3400	0.3400	0.3400	69,900
22 abr 2024	0.3400	0.3800	0.3400	0.3600	0.3600	35,100
19 abr 2024	0.3800	0.3900	0.3400	0.3400	0.3400	75,400
18 abr 2024	0.4000	0.4000	0.3400	0.3600	0.3600	221,100
17 abr 2024	0.4100	0.4200	0.4000	0.4000	0.4000	24,000
16 abr 2024	0.3800	0.4500	0.3800	0.4000	0.4000	30,000
15 abr 2024	0.4400	0.4400	0.3700	0.3800	0.3800	74,300
12 abr 2024	0.4800	0.4800	0.4400	0.4500	0.4500	38,800
11 abr 2024	0.4600	0.4700	0.4200	0.4500	0.4500	58,000
10 abr 2024	0.4600	0.4900	0.4600	0.4700	0.4700	8,400
09 abr 2024	0.5000	0.5000	0.4700	0.4700	0.4700	29,500
08 abr 2024	0.4900	0.5200	0.4600	0.4600	0.4600	59,500
05 abr 2024	0.5200	0.5400	0.4800	0.4800	0.4800	42,700
04 abr 2024	0.5300	0.5400	0.4700	0.5300	0.5300	52,800
03 abr 2024	0.4700	0.5800	0.4600	0.5300	0.5300	91,300
02 abr 2024	0.5500	0.5700	0.4600	0.4700	0.4700	119,600
01 abr 2024	0.5300	0.5700	0.4800	0.5000	0.5000	139,500
28 mar 2024	0.6300	0.6300	0.5600	0.5600	0.5600	152,400
27 mar 2024	0.5200	0.6300	0.5200	0.6200	0.6200	244,500
26 mar 2024	0.4900	0.5300	0.4800	0.5300	0.5300	163,900
25 mar 2024	0.4600	0.4900	0.4600	0.4900	0.4900	98,000
22 mar 2024	0.4600	0.4700	0.4200	0.4600	0.4600	57,900
21 mar 2024	0.4900	0.4900	0.4600	0.4600	0.4600	39,300
20 mar 2024	0.4900	0.4900	0.4500	0.4900	0.4900	29,700
19 mar 2024	0.4700	0.4800	0.4600	0.4800	0.4800	148,900
18 mar 2024	0.4900	0.5000	0.4500	0.4800	0.4800	208,500
15 mar 2024	0.4300	0.5400	0.4300	0.4600	0.4600	724,000
14 mar 2024	0.4200	0.4500	0.4000	0.4400	0.4400	53,300
13 mar 2024	0.4100	0.4500	0.4100	0.4300	0.4300	124,800
12 mar 2024	0.4500	0.4700	0.4100	0.4200	0.4200	535,800
11 mar 2024	0.4200	0.4400	0.3700	0.4100	0.4100	45,800
08 mar 2024	0.4100	0.4200	0.3800	0.4000	0.4000	38,000
07 mar 2024	0.4200	0.4200	0.3800	0.3800	0.3800	119,200
06 mar 2024	0.4300	0.4300	0.4000	0.4100	0.4100	33,600
05 mar 2024	0.4500	0.4600	0.4100	0.4200	0.4200	82,200
04 mar 2024	0.4000	0.4600	0.3900	0.4400	0.4400	195,300
01 mar 2024	0.3800	0.4400	0.3700	0.3900	0.3900	125,800
29 feb 2024	0.3900	0.4000	0.3700	0.3800	0.3800	30,500
28 feb 2024	0.3900	0.4000	0.3600	0.3900	0.3900	34,000
27 feb 2024	0.3800	0.4000	0.3800	0.3800	0.3800	56,100
26 feb 2024	0.3900	0.4100	0.3600	0.4000	0.4000	96,700
23 feb 2024	0.3900	0.4200	0.3800	0.4000	0.4000	65,600
22 feb 2024	0.4100	0.4200	0.3800	0.4000	0.4000	28,000
21 feb 2024	0.4100	0.4100	0.3800	0.4100	0.4100	51,900
20 feb 2024	0.4000	0.4700	0.3800	0.4000	0.4000	344,700
16 feb 2024	0.3900	0.4000	0.3700	0.3900	0.3900	31,500
15 feb 2024	0.3900	0.4000	0.3800	0.4000	0.4000	41,700
14 feb 2024	0.3700	0.3900	0.3300	0.3900	0.3900	124,200
13 feb 2024	0.3800	0.3900	0.3500	0.3600	0.3600	66,500
12 feb 2024	0.3700	0.3900	0.3700	0.3700	0.3700	37,500
09 feb 2024	0.3700	0.3800	0.3500	0.3800	0.3800	84,700
08 feb 2024	0.3500	0.3700	0.3400	0.3600	0.3600	78,400
07 feb 2024	0.3500	0.3600	0.3400	0.3500	0.3500	39,600
06 feb 2024	0.3400	0.3600	0.3300	0.3600	0.3600	89,000
05 feb 2024	0.3600	0.3600	0.3300	0.3500	0.3500	71,600
02 feb 2024	0.3200	0.3600	0.3200	0.3400	0.3400	43,500
01 feb 2024	0.3800	0.3800	0.3200	0.3300	0.3300	375,500
31 ene 2024	0.3900	0.4000	0.3800	0.3800	0.3800	104,900
30 ene 2024	0.4000	0.4000	0.3700	0.4000	0.4000	60,700
29 ene 2024	0.3900	0.4000	0.3700	0.3900	0.3900	66,100
26 ene 2024	0.3800	0.4000	0.3700	0.3800	0.3800	61,700
25 ene 2024	0.3800	0.4000	0.3800	0.3900	0.3900	80,200
24 ene 2024	0.3900	0.4000	0.3600	0.3900	0.3900	25,900
23 ene 2024	0.3800	0.3900	0.3700	0.3800	0.3800	22,800
22 ene 2024	0.3700	0.3900	0.3700	0.3800	0.3800	30,900
19 ene 2024	0.4100	0.4100	0.3600	0.3800	0.3800	87,200
18 ene 2024	0.4100	0.4100	0.3800	0.3800	0.3800	38,700
17 ene 2024	0.3900	0.4200	0.3700	0.3900	0.3900	46,100
16 ene 2024	0.4000	0.4100	0.3700	0.4000	0.4000	48,500
12 ene 2024	0.3800	0.4100	0.3800	0.3900	0.3900	22,200
11 ene 2024	0.3900	0.4100	0.3800	0.4000	0.4000	60,200
10 ene 2024	0.4100	0.4200	0.3900	0.4200	0.4200	77,700
09 ene 2024	0.4300	0.4400	0.4100	0.4200	0.4200	47,100
08 ene 2024	0.4200	0.4300	0.4200	0.4300	0.4300	61,300
05 ene 2024	0.4200	0.4200	0.4100	0.4200	0.4200	97,700
04 ene 2024	0.4000	0.4400	0.3900	0.4200	0.4200	463,100
03 ene 2024	0.4000	0.4100	0.3800	0.4000	0.4000	151,400
02 ene 2024	0.4100	0.4300	0.4000	0.4000	0.4000	109,100
29 dic 2023	0.4300	0.4400	0.4000	0.4100	0.4100	332,800
28 dic 2023	0.4100	0.4400	0.4100	0.4200	0.4200	92,300
27 dic 2023	0.4200	0.4500	0.4100	0.4200	0.4200	148,100
26 dic 2023	0.4100	0.4500	0.4100	0.4300	0.4300	101,000
22 dic 2023	0.4200	0.5000	0.4100	0.4200	0.4200	297,500
21 dic 2023	0.4200	0.4400	0.4000	0.4200	0.4200	92,300
20 dic 2023	0.4000	0.4400	0.4000	0.4200	0.4200	169,500
19 dic 2023	0.4400	0.4500	0.4000	0.4200	0.4200	193,800
18 dic 2023	0.4400	0.4700	0.4300	0.4600	0.4600	133,400
15 dic 2023	0.4500	0.4500	0.4300	0.4400	0.4400	75,500
14 dic 2023	0.4200	0.4500	0.4100	0.4300	0.4300	370,200
13 dic 2023	0.4400	0.4600	0.4100	0.4300	0.4300	126,100
12 dic 2023	0.4200	0.4400	0.4100	0.4100	0.4100	133,400
11 dic 2023	0.4400	0.4500	0.4200	0.4400	0.4400	206,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Polar Power, Inc. (POLA)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)