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 )

0.1184 -0.0016 (-1.33%)
Streaming Delayed Price Updated: 1:49 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 (%)
Apr 28, 2023 0.7500 0.7699 0.6501 0.7400 96,977 -0.00(-0.13%)
Apr 27, 2023 0.7500 0.7987 0.7300 0.7410 31,298 +0.01(+1.51%)
Apr 26, 2023 0.7500 0.7501 0.7200 0.7300 29,288 -0.02(-2.67%)
Apr 25, 2023 0.7600 0.7749 0.7400 0.7500 48,544 -0.02(-2.60%)
Apr 24, 2023 0.8000 0.8100 0.7500 0.7700 54,067 +0.00(+0.01%)
Apr 21, 2023 0.7700 0.7700 0.7450 0.7699 44,200 +0.01(+1.29%)
Apr 20, 2023 0.7766 0.7900 0.7600 0.7601 20,960 -0.02(-2.55%)
Apr 19, 2023 0.8500 0.8500 0.7600 0.7800 133,135 -0.03(-3.70%)
Apr 18, 2023 0.8200 0.8250 0.8000 0.8100 22,450 -0.00(-0.60%)
Apr 17, 2023 0.8200 0.8200 0.7800 0.8149 50,581 +0.01(+1.88%)
Apr 14, 2023 0.8200 0.8200 0.7704 0.7999 34,418 -0.00(-0.47%)
Apr 13, 2023 0.8300 0.8350 0.8000 0.8037 24,126 +0.00(+0.48%)
Apr 12, 2023 0.7824 0.8499 0.7801 0.7999 19,946 -0.01(-0.74%)
Apr 11, 2023 0.8118 0.8200 0.7805 0.8059 42,171 +0.03(+3.32%)
Apr 10, 2023 0.7400 0.8200 0.7320 0.7800 51,649 -0.00(-0.01%)
Apr 06, 2023 0.8876 0.8876 0.7703 0.7801 136,429 +0.00(+0.04%)
Apr 05, 2023 0.8344 0.8344 0.7500 0.7798 46,225 -0.02(-2.50%)
Apr 04, 2023 0.7812 0.8200 0.7812 0.7998 40,039 +0.02(+2.38%)
Apr 03, 2023 0.8700 0.8750 0.7801 0.7812 84,113 -0.05(-5.95%)
Mar 31, 2023 0.8000 0.8500 0.7500 0.8306 118,807 +0.06(+7.87%)
Mar 30, 2023 0.8000 0.8000 0.7500 0.7700 63,785 +0.03(+4.05%)
Mar 29, 2023 0.7900 0.8000 0.7300 0.7400 108,926 -0.01(-1.33%)
Mar 28, 2023 0.7500 0.7875 0.7133 0.7500 76,216 -0.01(-0.99%)
Mar 27, 2023 0.7900 0.8000 0.7199 0.7575 65,342 -0.01(-1.61%)
Mar 24, 2023 0.7600 0.7700 0.6500 0.7699 190,318 +0.01(+1.30%)
Mar 23, 2023 0.7799 0.8000 0.7301 0.7600 133,076 +0.03(+4.11%)
Mar 22, 2023 0.8396 0.8396 0.7254 0.7300 175,028 -0.07(-8.74%)
Mar 21, 2023 0.8486 0.8486 0.7900 0.7999 72,645 +0.00(+0.62%)
Mar 20, 2023 0.8900 0.8975 0.7900 0.7950 38,005 -0.02(-3.05%)
Mar 17, 2023 0.9000 0.9000 0.7800 0.8200 211,377 -0.03(-3.53%)
Mar 16, 2023 0.7900 0.9300 0.7900 0.8500 141,974 +0.05(+6.90%)
Mar 15, 2023 0.9294 0.9000 0.7000 0.7951 279,086 -0.08(-8.82%)
Mar 14, 2023 0.9104 0.9560 0.8710 0.8720 321,698 -0.04(-4.20%)
Mar 13, 2023 0.9972 0.9972 0.9000 0.9102 83,922 -0.02(-2.44%)
Mar 10, 2023 0.9200 0.9600 0.9100 0.9330 84,513 +0.00(+0.19%)
Mar 09, 2023 0.9800 1.003 0.9310 0.9312 38,696 -0.01(-0.94%)
Mar 08, 2023 1.040 1.040 0.9200 0.9400 117,475 -0.10(-9.62%)
Mar 07, 2023 1.080 1.080 1.000 1.040 47,781 -0.03(-2.80%)
Mar 06, 2023 1.170 1.170 1.070 1.070 134,460 -0.01(-0.93%)
Mar 03, 2023 1.110 1.200 1.050 1.080 170,294 +0.01(+0.93%)
Mar 02, 2023 1.200 1.230 1.030 1.070 493,812 +0.12(+12.54%)
Mar 01, 2023 1.100 1.100 0.9500 0.9508 93,121 -0.08(-7.69%)
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%)
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%)
Nov 01, 2022 0.7200 0.7199 0.6900 0.6905 96,517 +0.00(+0.07%)
Oct 31, 2022 0.6800 0.7115 0.6600 0.6900 129,570 +0.03(+4.55%)
Oct 28, 2022 0.7399 0.7399 0.6222 0.6600 54,667 -0.01(-1.51%)
Oct 27, 2022 0.7600 0.7600 0.6101 0.6701 156,596 -0.05(-6.93%)
Oct 26, 2022 0.7300 0.7740 0.7000 0.7200 52,151 +0.01(+1.39%)
Oct 25, 2022 0.6900 0.7400 0.6900 0.7101 278,085 +0.02(+2.90%)
Oct 24, 2022 0.7371 0.7999 0.6100 0.6901 182,577 -0.01(-2.11%)
Oct 21, 2022 1.070 1.070 0.6925 0.7050 208,496 +0.01(+0.73%)
Oct 20, 2022 0.7189 0.7189 0.6604 0.6999 60,521 +0.02(+2.84%)
Oct 19, 2022 0.7800 0.7999 0.6500 0.6806 223,494 -0.11(-13.85%)
Oct 18, 2022 0.8507 0.8507 0.7551 0.7900 79,207 +0.04(+4.65%)
Oct 17, 2022 0.9500 0.9974 0.7305 0.7549 275,527 -0.07(-7.94%)
Oct 14, 2022 0.9900 1.000 0.8200 0.8200 320,952 -0.11(-11.95%)
Oct 13, 2022 0.9500 1.020 0.9000 0.9313 222,645 -0.04(-3.99%)
Oct 12, 2022 1.090 1.090 0.9000 0.9700 251,356 -0.06(-5.83%)
Oct 11, 2022 1.000 1.080 0.9600 1.030 218,519 +0.06(+6.17%)
Oct 10, 2022 1.070 1.070 0.9500 0.9701 189,847 -0.04(-3.95%)
Oct 07, 2022 1.080 1.080 1.000 1.010 198,155 -0.06(-5.61%)
Oct 06, 2022 1.050 1.130 1.050 1.070 207,008 -0.08(-6.96%)
Oct 05, 2022 1.100 1.180 1.000 1.150 213,120 -0.02(-1.71%)
Oct 04, 2022 1.150 1.180 1.120 1.170 366,365 +0.07(+6.36%)
Oct 03, 2022 1.150 1.150 1.060 1.100 80,226 +0.00(+0.00%)
Sep 30, 2022 1.090 1.170 1.040 1.100 68,591 +0.02(+1.86%)
Sep 29, 2022 1.210 1.210 1.050 1.080 220,203 -0.08(-6.91%)
Sep 28, 2022 1.230 1.230 1.100 1.160 230,024 +0.00(+0.00%)
Sep 27, 2022 1.200 1.260 1.150 1.160 253,145 -0.01(-0.85%)
Sep 26, 2022 1.290 1.290 1.170 1.170 96,413 -0.06(-4.88%)
Sep 23, 2022 1.200 1.240 1.180 1.230 128,671 -0.04(-3.53%)
Sep 22, 2022 1.440 1.440 1.210 1.275 101,306 -0.10(-7.49%)
Sep 21, 2022 1.380 1.410 1.310 1.378 67,205 -0.03(-2.26%)
Sep 20, 2022 1.380 1.438 1.360 1.410 47,217 -0.02(-1.40%)
Sep 19, 2022 1.550 1.550 1.360 1.430 66,914 -0.09(-5.92%)
Sep 16, 2022 1.550 1.550 1.420 1.520 44,748 +0.00(+0.00%)
Sep 15, 2022 1.560 1.650 1.520 1.520 176,573 +0.06(+4.11%)
Sep 14, 2022 1.360 1.520 1.360 1.460 100,540 +0.06(+4.29%)
Sep 13, 2022 1.350 1.450 1.340 1.400 150,675 -0.01(-0.71%)
Sep 12, 2022 1.530 1.530 1.320 1.410 228,802 +0.08(+6.02%)
Sep 09, 2022 1.340 1.390 1.250 1.330 157,035 +0.09(+7.26%)
Sep 08, 2022 1.350 1.350 1.210 1.240 106,548 -0.02(-1.59%)
Sep 07, 2022 1.200 1.290 1.170 1.260 172,802 +0.08(+6.85%)
Sep 06, 2022 1.360 1.360 1.155 1.179 152,272 -0.01(-0.75%)
Sep 02, 2022 1.240 1.290 1.180 1.188 78,489 +0.02(+1.55%)
Sep 01, 2022 1.430 1.461 1.130 1.170 703,286 -0.35(-23.03%)
Aug 31, 2022 1.450 1.600 1.450 1.520 104,447 +0.04(+2.70%)
Aug 30, 2022 1.580 1.640 1.400 1.480 250,001 -0.09(-5.73%)
Aug 29, 2022 1.700 1.700 1.540 1.570 125,149 -0.04(-2.48%)
Aug 26, 2022 1.720 1.720 1.600 1.610 115,442 -0.12(-6.94%)
Aug 25, 2022 1.770 1.800 1.700 1.730 138,848 +0.03(+1.76%)
Aug 24, 2022 1.750 1.770 1.680 1.700 56,763 +0.02(+1.19%)
Aug 23, 2022 1.700 1.740 1.660 1.680 165,677 -0.02(-1.18%)
Aug 22, 2022 1.840 1.840 1.700 1.700 62,730 -0.10(-5.56%)
Aug 19, 2022 1.800 1.890 1.750 1.800 92,002 -0.03(-1.64%)
Aug 18, 2022 2.050 2.050 1.820 1.830 86,254 -0.09(-4.69%)
Aug 17, 2022 1.950 2.039 1.880 1.920 44,701 -0.04(-2.04%)
Aug 16, 2022 1.920 2.025 1.920 1.960 119,074 +0.02(+1.03%)
Aug 15, 2022 2.020 2.050 1.920 1.940 123,696 +0.02(+1.04%)
Aug 12, 2022 2.050 2.050 1.890 1.920 94,705 -0.06(-3.03%)
Aug 11, 2022 2.000 2.050 1.860 1.980 91,282 +0.10(+5.32%)
Aug 10, 2022 2.050 2.050 1.850 1.880 85,548 +0.03(+1.62%)
Aug 09, 2022 2.060 2.060 1.800 1.850 81,725 -0.09(-4.64%)
Aug 08, 2022 1.790 2.070 1.770 1.940 334,369 +0.17(+9.60%)
Aug 05, 2022 1.910 1.910 1.760 1.770 98,151 +0.01(+0.57%)
Aug 04, 2022 1.820 1.890 1.760 1.760 120,598 -0.02(-1.12%)
Aug 03, 2022 1.740 1.790 1.660 1.780 148,085 +0.14(+8.54%)
Aug 02, 2022 1.750 1.750 1.630 1.640 187,533 -0.04(-2.38%)
Aug 01, 2022 1.800 1.800 1.600 1.680 163,388 -0.03(-1.75%)
Jul 29, 2022 1.770 1.770 1.700 1.710 61,904 +0.01(+0.59%)
Jul 28, 2022 1.760 1.770 1.690 1.700 55,812 -0.02(-1.16%)
Jul 27, 2022 1.700 1.770 1.660 1.720 96,009 +0.05(+2.99%)
Jul 26, 2022 1.700 1.730 1.670 1.670 62,073 -0.01(-0.60%)
Jul 25, 2022 1.790 1.790 1.650 1.680 89,231 -0.01(-0.59%)
Jul 22, 2022 1.950 1.950 1.650 1.690 200,454 -0.15(-8.15%)
Jul 21, 2022 1.770 1.980 1.770 1.840 104,822 +0.01(+0.55%)
Jul 20, 2022 1.950 1.950 1.775 1.830 124,899 -0.02(-1.08%)
Jul 19, 2022 1.940 1.960 1.810 1.850 122,217 -0.00(-0.27%)
Jul 18, 2022 2.080 2.080 1.800 1.855 349,910 -0.11(-5.84%)
Jul 15, 2022 2.070 2.080 1.940 1.970 197,846 -0.03(-1.50%)
Jul 14, 2022 2.180 2.180 2.000 2.000 151,880 -0.07(-3.16%)
Jul 13, 2022 2.110 2.250 2.020 2.065 239,270 +0.01(+0.25%)
Jul 12, 2022 2.200 2.220 1.950 2.060 103,741 -0.10(-4.70%)
Jul 11, 2022 2.200 2.350 2.140 2.162 89,398 -0.06(-2.64%)
Jul 08, 2022 2.160 2.350 2.080 2.220 324,262 +0.17(+8.29%)
Jul 07, 2022 2.200 2.200 1.970 2.050 192,545 +0.05(+2.50%)
Jul 06, 2022 2.000 2.160 1.880 2.000 220,638 +0.08(+4.17%)
Jul 05, 2022 1.980 1.980 1.730 1.920 197,272 +0.08(+4.35%)
Jul 01, 2022 1.630 1.980 1.630 1.840 341,017 +0.18(+10.84%)
Jun 30, 2022 1.940 1.970 1.650 1.660 991,888 -0.47(-22.06%)
Jun 29, 2022 2.270 2.270 2.050 2.130 295,672 -0.19(-8.19%)
Jun 28, 2022 2.570 2.790 2.220 2.320 395,358 -0.27(-10.42%)
Jun 27, 2022 2.770 2.900 2.450 2.590 765,825 -0.19(-6.83%)
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.