Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polestar Automotive Holding UK Limited - Class C-1 ADS (ADW) (NQ: PSNYW )

0.1300 -0.0140 (-9.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.160 1.160 1.050 1.060 101,711 -0.04(-3.63%)
Jan 30, 2023 1.090 1.130 1.090 1.100 221,408 -0.04(-3.51%)
Jan 27, 2023 1.170 1.190 1.060 1.140 357,883 +0.07(+6.54%)
Jan 26, 2023 1.110 1.180 1.060 1.070 92,317 -0.01(-0.93%)
Jan 25, 2023 1.150 1.150 1.060 1.080 56,284 -0.02(-1.82%)
Jan 24, 2023 1.160 1.160 1.100 1.100 58,928 -0.01(-0.90%)
Jan 23, 2023 1.130 1.180 1.100 1.110 97,167 -0.03(-2.63%)
Jan 20, 2023 1.190 1.190 1.130 1.140 61,974 +0.02(+1.78%)
Jan 19, 2023 1.170 1.200 1.100 1.120 78,082 -0.03(-2.61%)
Jan 18, 2023 1.170 1.170 1.143 1.150 52,202 +0.00(+0.01%)
Jan 17, 2023 1.180 1.230 1.120 1.150 58,792 -0.03(-2.54%)
Jan 13, 2023 1.160 1.240 1.160 1.180 64,326 -0.01(-0.84%)
Jan 12, 2023 1.300 1.300 1.140 1.190 66,602 +0.01(+1.02%)
Jan 11, 2023 1.270 1.270 1.140 1.178 90,586 +0.02(+1.54%)
Jan 10, 2023 1.250 1.250 1.160 1.160 60,393 +0.00(+0.01%)
Jan 09, 2023 1.200 1.240 1.140 1.160 79,503 +0.04(+3.57%)
Jan 06, 2023 1.130 1.170 1.100 1.120 42,410 -0.01(-0.88%)
Jan 05, 2023 1.150 1.200 1.120 1.130 48,102 -0.02(-1.74%)
Jan 04, 2023 1.120 1.190 1.105 1.150 30,626 +0.04(+4.07%)
Jan 03, 2023 1.200 1.200 1.080 1.105 59,935 -0.02(-1.34%)
Dec 30, 2022 1.100 1.200 1.070 1.120 115,928 +0.05(+4.67%)
Dec 29, 2022 0.9901 1.159 0.9901 1.070 133,266 +0.09(+9.18%)
Dec 28, 2022 1.110 1.110 0.9758 0.9800 44,204 -0.07(-6.67%)
Dec 27, 2022 1.100 1.100 0.9701 1.050 47,886 +0.03(+2.93%)
Dec 23, 2022 0.9900 1.120 0.9600 1.020 39,713 +0.02(+2.01%)
Dec 22, 2022 1.130 1.130 0.9502 1.000 207,388 -0.05(-4.75%)
Dec 21, 2022 1.000 1.090 1.000 1.050 61,339 -0.00(-0.01%)
Dec 20, 2022 1.030 1.130 1.020 1.050 113,697 -0.06(-5.41%)
Dec 19, 2022 1.150 1.150 1.056 1.110 57,304 -0.01(-0.89%)
Dec 16, 2022 1.100 1.170 1.100 1.120 53,546 -0.04(-3.45%)
Dec 15, 2022 1.200 1.214 1.130 1.160 87,954 -0.06(-4.92%)
Dec 14, 2022 1.310 1.310 1.170 1.220 101,294 -0.06(-4.69%)
Dec 13, 2022 1.360 1.360 1.250 1.280 140,832 -0.06(-4.48%)
Dec 12, 2022 1.370 1.370 1.300 1.340 34,910 +0.02(+1.52%)
Dec 09, 2022 1.340 1.380 1.280 1.320 109,570 -0.02(-1.49%)
Dec 08, 2022 1.290 1.370 1.230 1.340 128,822 +0.12(+9.84%)
Dec 07, 2022 1.320 1.320 1.170 1.220 120,490 +0.00(+0.00%)
Dec 06, 2022 1.380 1.380 1.210 1.220 154,194 -0.08(-6.15%)
Dec 05, 2022 1.350 1.450 1.300 1.300 179,636 -0.07(-5.11%)
Dec 02, 2022 1.430 1.430 1.330 1.370 122,651 -0.01(-0.72%)
Dec 01, 2022 1.490 1.490 1.360 1.380 187,682 +0.07(+5.34%)
Nov 30, 2022 1.420 1.500 1.310 1.310 263,282 -0.14(-9.38%)
Nov 29, 2022 1.370 1.470 1.370 1.446 81,948 +0.04(+2.52%)
Nov 28, 2022 1.520 1.580 1.380 1.410 418,251 -0.12(-7.84%)
Nov 25, 2022 1.550 1.640 1.380 1.530 243,347 +0.03(+2.00%)
Nov 23, 2022 1.550 1.590 1.370 1.500 459,681 +0.06(+4.17%)
Nov 22, 2022 1.340 1.450 1.280 1.440 655,862 +0.10(+7.46%)
Nov 21, 2022 1.330 1.420 1.280 1.340 232,684 +0.01(+0.75%)
Nov 18, 2022 1.500 1.550 1.270 1.330 333,479 -0.01(-0.75%)
Nov 17, 2022 1.380 1.420 1.250 1.340 339,535 -0.11(-7.59%)
Nov 16, 2022 1.490 1.580 1.300 1.450 515,714 +0.05(+3.57%)
Nov 15, 2022 1.400 1.710 1.250 1.400 847,985 +0.22(+18.64%)
Nov 14, 2022 1.100 1.350 0.9501 1.180 1,635,099 +0.28(+31.10%)
Nov 11, 2022 0.8500 0.9854 0.7301 0.9001 992,166 +0.28(+45.18%)
Nov 10, 2022 0.6300 0.6300 0.6000 0.6200 103,758 +0.04(+6.38%)
Nov 09, 2022 0.7000 0.7000 0.5800 0.5828 205,892 -0.09(-13.03%)
Nov 08, 2022 0.7500 0.7500 0.6500 0.6701 51,673 -0.05(-6.93%)
Nov 07, 2022 0.7500 0.7500 0.6850 0.7200 86,760 +0.03(+4.54%)
Nov 04, 2022 0.7400 0.7400 0.6801 0.6887 71,654 +0.01(+1.35%)
Nov 03, 2022 0.6300 0.6999 0.5600 0.6795 91,909 +0.05(+8.34%)
Nov 02, 2022 0.7100 0.7451 0.5400 0.6272 288,253 -0.06(-9.17%)
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.