Premium
Polar Power Inc (POLA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -18.0212014134 | 2.83 | 3.5792 | 2.01 | 198761 | 2.01952103 | CS |
| 4 | -0.48 | -17.1428571429 | 2.8 | 3.5792 | 2.01 | 61564 | 2.1598658 | CS |
| 12 | -0.64 | -21.6216216216 | 2.96 | 4.38 | 2.01 | 53981 | 2.81682239 | CS |
| 26 | -0.4177 | -15.2573327976 | 2.7377 | 4.69 | 2.01 | 141097 | 3.42672199 | CS |
| 52 | -0.473 | -16.9351951307 | 2.793 | 4.9 | 2.01 | 114672 | 3.36620843 | CS |
| 156 | -17.35 | -88.2053889171 | 19.67 | 46.76 | 2.01 | 162409 | 12.236983 | CS |
| 260 | -13.64 | -85.4636591479 | 15.96 | 215.74 | 2.01 | 736048 | 41.15977317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 2.0099999 | -0.77 | -27.70 | 3.49 | 3.5792 | 2.0099999 | 981950 |
| 1740785700 | 2.7799999 | -0.06 | -2.11 | 2.79 | 2.79 | 2.7599999 | 1528 |
| 1740699300 | 2.84 | 0.03 | 1.18 | 2.83 | 2.85 | 2.77 | 2831 |
| 1740612900 | 2.8068 | 0.01 | 0.24 | 2.82 | 2.8258 | 2.8 | 2047 |
| 1740526500 | 2.8 | -0.05 | -1.75 | 2.83 | 2.85 | 2.7599999 | 5449 |
| 1740440100 | 2.85 | -0.05 | -1.72 | 2.94 | 2.94 | 2.7665 | 6673 |
| 1740180900 | 2.9 | -0.05 | -1.69 | 2.97 | 3.06 | 2.8301 | 10014 |
| 1740094500 | 2.95 | -0.2 | -6.35 | 3.16 | 3.19 | 2.94 | 36204 |
| 1740008100 | 3.15 | 0.37 | 13.31 | 2.77 | 3.15 | 2.77 | 51857 |
| 1739921700 | 2.7799999 | -0.05 | -1.59 | 2.86 | 2.88 | 2.7599999 | 5438 |
| 1739576100 | 2.825 | -0.04 | -1.22 | 2.86 | 2.92 | 2.82 | 5016 |
| 1739489700 | 2.86 | 0.1 | 3.62 | 2.77 | 2.9 | 2.7667 | 6818 |
| 1739403300 | 2.7599999 | 0.02 | 0.73 | 2.8 | 2.8074 | 2.75 | 7431 |
| 1739316900 | 2.74 | -0.12 | -4.20 | 2.86 | 2.873 | 2.74 | 5211 |
| 1739230500 | 2.86 | 0.02 | 0.70 | 2.84 | 2.88 | 2.81 | 4362 |
| 1738971300 | 2.84 | -0.08 | -2.74 | 2.86 | 2.8999 | 2.8 | 13309 |
| 1738884900 | 2.92 | 0.05 | 1.74 | 2.86 | 2.92 | 2.86 | 3257 |
| 1738798500 | 2.87 | 0.07 | 2.50 | 2.82 | 2.9045 | 2.82 | 13550 |
| 1738712100 | 2.8 | 0 | 0.00 | 2.8 | 2.8594 | 2.8 | 6777 |
| 1738625700 | 2.8 | -0.06 | -2.10 | 2.81 | 2.9689 | 2.8 | 10985 |
| 1738366500 | 2.86 | -0.07 | -2.39 | 2.92 | 2.9201 | 2.85 | 8376 |
| 1738280100 | 2.93 | -0.07 | -2.33 | 2.9 | 2.976 | 2.9 | 4625 |
| 1738193700 | 3 | 0.1 | 3.44 | 2.91 | 3.0292 | 2.902 | 3566 |
| 1738107300 | 2.9001 | -0.15 | -4.91 | 3.04 | 3.05 | 2.9001 | 19505 |
| 1738020900 | 3.05 | -0.14 | -4.39 | 3.1 | 3.2082 | 3.0433 | 10590 |
| 1737761700 | 3.19 | 0.02 | 0.63 | 3.11 | 3.2799999 | 3.11 | 11679 |
| 1737675300 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1737588900 | 3.17 | -0.02 | -0.63 | 3.1 | 3.19 | 3.1 | 19993 |
| 1737502500 | 3.19 | -0.08 | -2.45 | 3.21 | 3.23 | 3.07 | 27345 |
| 1737156900 | 3.27 | -0.02 | -0.61 | 3.2599999 | 3.3417 | 3.22 | 8859 |
| 1737070500 | 3.29 | 0.02 | 0.61 | 3.3 | 3.3267 | 3.2599999 | 6145 |
| 1736984100 | 3.27 | 0.02 | 0.62 | 3.2799999 | 3.37 | 3.25 | 5497 |
| 1736897700 | 3.25 | 0.13 | 4.17 | 3.16 | 3.4821 | 3.13 | 14971 |
| 1736811300 | 3.12 | -0.18 | -5.45 | 3.21 | 3.4 | 3.09 | 29676 |
| 1736552100 | 3.3 | -0.03 | -0.90 | 3.29 | 3.44 | 3.1 | 23006 |
| 1736379300 | 3.33 | 0.01 | 0.30 | 3.31 | 3.42 | 3.2537 | 22815 |
| 1736292900 | 3.32 | 0.05 | 1.53 | 3.29 | 3.59 | 3.2006 | 113238 |
| 1736206500 | 3.27 | -0.04 | -1.21 | 3.18 | 3.6737 | 3.12 | 58858 |
| 1735947300 | 3.31 | -0.18 | -5.16 | 3.51 | 3.5527 | 3.24 | 18779 |
| 1735860900 | 3.49 | 0.29 | 9.06 | 3.18 | 3.66 | 3.0099999 | 68785 |
| 1735688100 | 3.2 | -0.18 | -5.33 | 3.44 | 3.44 | 2.7599999 | 119590 |
| 1735601700 | 3.38 | 0.6 | 21.58 | 3.04 | 4.38 | 2.7399 | 934620 |
| 1735342500 | 2.7799999 | 0 | 0.00 | 2.77 | 2.8428 | 2.77 | 7314 |
| 1735256100 | 2.7799999 | -0.07 | -2.46 | 2.85 | 2.85 | 2.74 | 8507 |
| 1735077840 | 2.85 | -0.08 | -2.73 | 2.91 | 2.93 | 2.785 | 1793 |
| 1734996900 | 2.93 | 0.06 | 2.09 | 2.87 | 2.9461 | 2.87 | 4658 |
| 1734737700 | 2.87 | -0.07 | -2.38 | 2.9 | 2.95 | 2.81 | 8040 |
| 1734651300 | 2.94 | 0.19 | 6.91 | 2.8 | 2.94 | 2.8 | 17898 |
| 1734564900 | 2.75 | 0.13 | 4.96 | 2.72 | 2.8 | 2.66 | 31810 |
| 1734478500 | 2.62 | -0.03 | -1.13 | 2.62 | 2.74 | 2.57 | 9450 |
| 1734392100 | 2.65 | 0.05 | 1.92 | 2.59 | 2.65 | 2.57 | 17557 |
| 1734132900 | 2.6 | -0.25 | -8.61 | 2.81 | 2.81 | 2.565 | 70206 |
| 1734046500 | 2.845 | -0.08 | -2.57 | 2.86 | 2.9305 | 2.84 | 14314 |
| 1733960100 | 2.92 | -0.03 | -0.85 | 2.93 | 2.98 | 2.9 | 7997 |
| 1733873700 | 2.945 | -0.03 | -0.84 | 2.96 | 3.05 | 2.94 | 4201 |
| 1733787300 | 2.97 | 0.02 | 0.54 | 3 | 3.07 | 2.96 | 9274 |
| 1733528100 | 2.954 | -0.06 | -1.86 | 2.97 | 3.0901 | 2.95 | 28608 |
| 1733441700 | 3.0099999 | 0.04 | 1.35 | 2.95 | 3.0431 | 2.9087 | 15080 |
| 1733355300 | 2.97 | -0.04 | -1.48 | 2.92 | 3.04 | 2.92 | 10653 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
