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 )

0.1185 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Feb 28, 2023 1.020 1.040 1.000 1.030 54,969 +0.06(+6.19%)
Feb 27, 2023 0.9800 0.9800 0.9302 0.9700 108,209 +0.06(+7.17%)
Feb 24, 2023 0.9900 0.9900 0.9051 0.9051 62,315 -0.08(-8.58%)
Feb 23, 2023 0.9400 0.9900 0.9200 0.9900 36,795 +0.07(+7.61%)
Feb 22, 2023 1.000 1.000 0.9100 0.9200 196,758 -0.07(-7.07%)
Feb 21, 2023 1.060 1.060 0.9200 0.9900 129,230 -0.04(-3.88%)
Feb 17, 2023 1.000 1.080 1.000 1.030 63,467 +0.00(+0.00%)
Feb 16, 2023 1.040 1.040 1.010 1.030 34,466 -0.02(-1.90%)
Feb 15, 2023 1.080 1.080 1.020 1.050 69,427 -0.02(-1.87%)
Feb 14, 2023 1.050 1.070 1.030 1.070 46,077 +0.02(+1.90%)
Feb 13, 2023 1.100 1.100 1.030 1.050 33,782 +0.00(+0.00%)
Feb 10, 2023 1.090 1.090 1.030 1.050 62,465 -0.04(-3.67%)
Feb 09, 2023 1.100 1.100 1.030 1.090 81,554 +0.07(+6.86%)
Feb 08, 2023 1.120 1.120 0.9800 1.020 218,910 -0.08(-7.27%)
Feb 07, 2023 1.140 1.140 1.080 1.100 85,709 +0.04(+3.77%)
Feb 06, 2023 1.100 1.130 1.040 1.060 66,174 -0.04(-3.64%)
Feb 03, 2023 1.190 1.190 1.060 1.100 160,439 -0.05(-4.35%)
Feb 02, 2023 1.100 1.180 1.100 1.150 176,196 +0.05(+4.54%)
Feb 01, 2023 1.100 1.120 1.050 1.100 116,526 +0.04(+3.77%)
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%)
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.