ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Polar Power, Inc. - Common Stock (NQ:POLA)

1.650 -0.160 (-8.84%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.950 2.000 1.810 1.810 14,306 -0.06(-3.21%)
Dec 24, 2025 1.860 1.940 1.860 1.870 2,992 -0.02(-1.06%)
Dec 23, 2025 1.850 1.980 1.850 1.890 7,459 -0.02(-1.05%)
Dec 22, 2025 1.860 2.000 1.860 1.910 15,844 +0.05(+2.69%)
Dec 19, 2025 1.880 1.900 1.800 1.860 24,841 +0.03(+1.64%)
Dec 18, 2025 1.880 1.915 1.800 1.830 32,917 -0.08(-4.19%)
Dec 17, 2025 2.110 2.110 1.900 1.910 9,161 -0.15(-7.28%)
Dec 16, 2025 2.230 2.230 1.980 2.060 48,882 -0.01(-0.48%)
Dec 15, 2025 2.180 2.180 2.070 2.070 20,299 -0.16(-7.17%)
Dec 12, 2025 2.310 2.330 2.158 2.230 17,283 -0.04(-1.76%)
Dec 11, 2025 2.240 2.350 2.240 2.270 21,625 +0.07(+3.18%)
Dec 10, 2025 2.200 2.280 2.150 2.200 21,443 -0.01(-0.45%)
Dec 09, 2025 2.200 2.220 2.160 2.210 4,790 -0.01(-0.45%)
Dec 08, 2025 2.220 2.271 2.120 2.220 30,575 -0.08(-3.48%)
Dec 05, 2025 2.210 2.320 2.210 2.300 16,563 +0.05(+2.45%)
Dec 04, 2025 2.230 2.360 2.180 2.245 29,727 +0.02(+0.67%)
Dec 03, 2025 2.130 2.230 2.100 2.230 24,398 +0.06(+2.76%)
Dec 02, 2025 2.215 2.215 2.130 2.170 16,406 -0.08(-3.56%)
Dec 01, 2025 2.300 2.300 2.200 2.250 15,598 -0.08(-3.43%)
Nov 28, 2025 2.390 2.390 2.250 2.330 9,783 -0.02(-0.85%)
Nov 26, 2025 2.440 2.450 2.300 2.350 21,716 -0.07(-2.89%)
Nov 25, 2025 2.400 2.440 2.350 2.420 17,028 -0.02(-0.82%)
Nov 24, 2025 2.190 2.440 2.190 2.440 18,313 +0.27(+12.44%)
Nov 21, 2025 2.300 2.445 2.170 2.170 28,847 -0.14(-6.06%)
Nov 20, 2025 2.750 2.750 2.310 2.310 48,161 -0.44(-16.00%)
Nov 19, 2025 2.720 2.841 2.700 2.750 13,993 -0.10(-3.51%)
Nov 18, 2025 2.810 2.900 2.810 2.850 14,836 -0.06(-2.06%)
Nov 17, 2025 2.930 3.000 2.861 2.910 26,343 -0.02(-0.68%)
Nov 14, 2025 2.870 3.030 2.870 2.930 35,905 -0.04(-1.35%)
Nov 13, 2025 3.160 3.240 2.910 2.970 32,449 -0.19(-6.01%)
Nov 12, 2025 3.180 3.290 3.110 3.160 14,897 +0.05(+1.61%)
Nov 11, 2025 3.470 3.470 3.058 3.110 58,697 -0.35(-10.12%)
Nov 10, 2025 3.480 3.610 3.210 3.460 31,920 +0.05(+1.47%)
Nov 07, 2025 3.590 3.590 3.300 3.410 65,441 -0.28(-7.71%)
Nov 06, 2025 3.840 3.850 3.590 3.695 17,582 -0.15(-3.78%)
Nov 05, 2025 3.720 4.000 3.720 3.840 74,179 +0.14(+3.78%)
Nov 04, 2025 3.750 4.250 3.480 3.700 208,469 -0.12(-3.14%)
Nov 03, 2025 3.650 3.990 3.620 3.820 101,979 +0.02(+0.53%)
Oct 31, 2025 4.140 4.340 3.800 3.800 117,649 -0.37(-8.87%)
Oct 30, 2025 3.500 4.230 3.500 4.170 204,781 +0.36(+9.45%)
Oct 29, 2025 3.920 4.130 3.610 3.810 307,381 -0.25(-6.16%)
Oct 28, 2025 4.170 4.420 3.670 4.060 16,092,087 +0.40(+10.93%)
Oct 27, 2025 3.860 3.940 3.654 3.660 11,538 -0.21(-5.43%)
Oct 24, 2025 3.480 4.005 3.480 3.870 30,560 +0.39(+11.21%)
Oct 23, 2025 3.580 3.580 3.380 3.480 5,151 +0.07(+2.05%)
Oct 22, 2025 3.400 3.580 3.390 3.410 29,553 +0.04(+1.19%)
Oct 21, 2025 3.530 3.850 3.340 3.370 46,998 -0.20(-5.60%)
Oct 20, 2025 4.220 4.335 3.450 3.570 75,131 -0.64(-15.20%)
Oct 17, 2025 4.900 4.900 4.060 4.210 51,578 -0.83(-16.47%)
Oct 16, 2025 5.360 5.750 4.910 5.040 76,825 -0.23(-4.36%)
Oct 15, 2025 5.210 5.290 4.870 5.270 72,942 +0.46(+9.56%)
Oct 14, 2025 4.510 5.050 4.394 4.810 45,140 +0.25(+5.48%)
Oct 13, 2025 4.600 4.650 4.250 4.560 40,142 -0.02(-0.44%)
Oct 10, 2025 4.770 4.900 4.420 4.580 31,820 -0.22(-4.58%)
Oct 09, 2025 4.890 4.900 4.700 4.800 14,267 +0.00(+0.00%)
Oct 08, 2025 4.450 5.060 4.365 4.800 46,043 +0.37(+8.35%)
Oct 07, 2025 5.500 5.590 4.220 4.430 103,650 -0.52(-10.51%)
Oct 06, 2025 4.290 4.950 4.220 4.950 48,975 +0.75(+17.86%)
Oct 03, 2025 3.950 4.260 3.780 4.200 35,697 +0.30(+7.55%)
Oct 02, 2025 3.700 3.990 3.454 3.905 30,314 +0.34(+9.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.