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 )

0.1183 -0.0017 (-1.42%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 24, 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 (%)
Nov 30, 2023 0.2700 0.2999 0.2200 0.2300 435,965 -0.04(-14.81%)
Nov 29, 2023 0.3000 0.3300 0.2525 0.2700 329,772 -0.03(-10.00%)
Nov 28, 2023 0.3264 0.3350 0.3000 0.3000 96,355 -0.02(-6.25%)
Nov 27, 2023 0.3480 0.3480 0.3200 0.3200 23,538 -0.01(-1.54%)
Nov 24, 2023 0.3400 0.3400 0.3100 0.3250 13,849 +0.01(+4.80%)
Nov 22, 2023 0.3200 0.3300 0.3101 0.3101 31,260 -0.02(-6.88%)
Nov 21, 2023 0.3460 0.3500 0.3329 0.3330 46,404 +0.00(+0.00%)
Nov 20, 2023 0.3700 0.3700 0.3200 0.3330 41,770 +0.00(+1.00%)
Nov 17, 2023 0.3200 0.3400 0.3100 0.3297 23,550 +0.02(+8.10%)
Nov 16, 2023 0.3600 0.3600 0.3001 0.3050 18,704 -0.03(-7.58%)
Nov 15, 2023 0.3575 0.3800 0.2875 0.3300 119,202 +0.00(+0.00%)
Nov 14, 2023 0.3300 0.3550 0.3300 0.3300 71,628 +0.01(+3.90%)
Nov 13, 2023 0.3180 0.3180 0.2833 0.3176 63,332 +0.04(+13.84%)
Nov 10, 2023 0.2820 0.2850 0.2600 0.2790 69,985 +0.01(+5.20%)
Nov 09, 2023 0.3088 0.3088 0.2600 0.2652 55,376 -0.03(-11.63%)
Nov 08, 2023 0.3600 0.3638 0.2750 0.3001 201,593 -0.06(-16.64%)
Nov 07, 2023 0.3000 0.4500 0.2877 0.3600 157,045 +0.06(+20.00%)
Nov 06, 2023 0.3100 0.3200 0.2900 0.3000 69,474 -0.01(-3.23%)
Nov 03, 2023 0.2900 0.3211 0.2800 0.3100 39,224 +0.01(+4.20%)
Nov 02, 2023 0.3000 0.3200 0.2800 0.2975 55,038 +0.01(+2.59%)
Nov 01, 2023 0.2600 0.3000 0.2600 0.2900 24,006 -0.01(-2.98%)
Oct 31, 2023 0.3000 0.3000 0.2750 0.2989 44,084 +0.01(+4.07%)
Oct 30, 2023 0.3100 0.3100 0.2554 0.2872 89,324 -0.01(-4.27%)
Oct 27, 2023 0.3000 0.3100 0.2800 0.3000 66,662 +0.01(+4.46%)
Oct 26, 2023 0.2899 0.2899 0.2600 0.2872 41,677 +0.00(+0.77%)
Oct 25, 2023 0.3053 0.3200 0.2300 0.2850 169,841 -0.05(-13.64%)
Oct 24, 2023 0.3300 0.3456 0.3300 0.3300 17,701 +0.00(+0.00%)
Oct 23, 2023 0.3400 0.3400 0.3100 0.3300 76,424 -0.02(-5.71%)
Oct 20, 2023 0.3510 0.3700 0.3370 0.3500 88,548 -0.02(-6.09%)
Oct 19, 2023 0.3873 0.3897 0.3701 0.3727 17,324 -0.01(-3.07%)
Oct 18, 2023 0.4079 0.4079 0.3500 0.3845 80,266 -0.01(-3.39%)
Oct 17, 2023 0.3900 0.4094 0.3900 0.3980 45,311 +0.02(+4.46%)
Oct 16, 2023 0.3800 0.4146 0.3800 0.3810 45,713 -0.02(-5.32%)
Oct 13, 2023 0.4232 0.4232 0.3810 0.4024 32,711 -0.00(-0.15%)
Oct 12, 2023 0.4200 0.4200 0.3800 0.4030 72,222 +0.01(+1.77%)
Oct 11, 2023 0.4000 0.4108 0.3800 0.3960 54,724 -0.02(-5.60%)
Oct 10, 2023 0.4099 0.4200 0.3975 0.4195 61,313 +0.02(+4.41%)
Oct 09, 2023 0.4178 0.4189 0.3604 0.4018 34,109 -0.01(-2.00%)
Oct 06, 2023 0.4188 0.4188 0.3651 0.4100 45,374 +0.03(+7.39%)
Oct 05, 2023 0.4100 0.4395 0.3801 0.3818 62,689 -0.04(-9.10%)
Oct 04, 2023 0.4300 0.4284 0.3901 0.4200 89,071 +0.01(+1.94%)
Oct 03, 2023 0.3999 0.4300 0.3820 0.4120 73,602 +0.03(+8.14%)
Oct 02, 2023 0.4300 0.4300 0.3800 0.3810 81,390 +0.00(+0.26%)
Sep 29, 2023 0.4200 0.4300 0.3650 0.3800 74,969 -0.01(-2.29%)
Sep 28, 2023 0.4080 0.4200 0.3650 0.3889 71,661 -0.01(-1.54%)
Sep 27, 2023 0.4000 0.4000 0.3699 0.3950 68,460 +0.03(+7.25%)
Sep 26, 2023 0.3700 0.4000 0.3403 0.3683 75,063 -0.00(-0.46%)
Sep 25, 2023 0.4250 0.4000 0.3700 0.3700 176,608 -0.06(-13.93%)
Sep 22, 2023 0.4546 0.4667 0.3520 0.4299 70,533 -0.04(-8.28%)
Sep 21, 2023 0.4551 0.4800 0.4501 0.4687 9,986 +0.01(+1.89%)
Sep 20, 2023 0.4600 0.4963 0.4502 0.4600 38,293 -0.02(-5.15%)
Sep 19, 2023 0.5200 0.5200 0.4750 0.4850 85,839 -0.03(-6.71%)
Sep 18, 2023 0.5613 0.5613 0.4750 0.5199 41,391 -0.00(-0.02%)
Sep 15, 2023 0.5223 0.5599 0.5100 0.5200 36,063 -0.00(-0.38%)
Sep 14, 2023 0.5300 0.5420 0.5220 0.5220 71,978 -0.01(-1.51%)
Sep 13, 2023 0.5700 0.5700 0.5000 0.5300 50,268 -0.01(-2.09%)
Sep 12, 2023 0.5900 0.6000 0.5010 0.5413 131,947 +0.01(+2.13%)
Sep 11, 2023 0.5600 0.5980 0.5300 0.5300 107,512 +0.00(+0.00%)
Sep 08, 2023 0.5767 0.5767 0.5100 0.5300 55,783 -0.02(-3.64%)
Sep 07, 2023 0.6050 0.6050 0.5500 0.5500 54,047 -0.05(-9.09%)
Sep 06, 2023 0.6300 0.6350 0.5700 0.6050 42,822 +0.02(+2.54%)
Sep 05, 2023 0.6400 0.6400 0.5800 0.5900 64,091 -0.01(-1.67%)
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.