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 (%)
Jul 31, 2023 0.6797 0.6797 0.6240 0.6500 190,795 +0.02(+3.16%)
Jul 28, 2023 0.6500 0.6682 0.6301 0.6301 101,525 +0.01(+0.82%)
Jul 27, 2023 0.6401 0.6700 0.6250 0.6250 78,022 -0.02(-2.36%)
Jul 26, 2023 0.6420 0.6890 0.6300 0.6401 91,289 -0.00(-0.45%)
Jul 25, 2023 0.6800 0.6800 0.6430 0.6430 39,602 -0.02(-2.58%)
Jul 24, 2023 0.6580 0.6905 0.6500 0.6600 53,446 +0.01(+1.52%)
Jul 21, 2023 0.6800 0.6901 0.6500 0.6501 42,354 -0.02(-2.97%)
Jul 20, 2023 0.6900 0.7198 0.6700 0.6700 160,583 -0.04(-5.63%)
Jul 19, 2023 0.7100 0.7400 0.7001 0.7100 29,368 +0.00(+0.00%)
Jul 18, 2023 0.6720 0.7209 0.6720 0.7100 31,004 +0.01(+1.43%)
Jul 17, 2023 0.7300 0.7300 0.6700 0.7000 42,869 +0.00(+0.00%)
Jul 14, 2023 0.7265 0.7265 0.6703 0.7000 120,715 -0.01(-1.41%)
Jul 13, 2023 0.7495 0.7495 0.6350 0.7100 150,152 -0.03(-3.72%)
Jul 12, 2023 0.7489 0.7700 0.6210 0.7374 128,742 -0.03(-4.21%)
Jul 11, 2023 0.7700 0.7900 0.7400 0.7698 256,498 +0.01(+1.29%)
Jul 10, 2023 0.7700 0.8000 0.7471 0.7600 228,244 +0.02(+2.69%)
Jul 07, 2023 0.7500 0.7900 0.7400 0.7401 111,567 -0.00(-0.64%)
Jul 06, 2023 0.7151 0.7449 0.7000 0.7449 65,018 +0.04(+6.08%)
Jul 05, 2023 0.7300 0.7300 0.7000 0.7022 60,478 -0.01(-1.10%)
Jul 03, 2023 0.7000 0.7500 0.6997 0.7100 131,326 +0.02(+3.08%)
Jun 30, 2023 0.6904 0.6990 0.6600 0.6888 28,318 +0.00(+0.55%)
Jun 29, 2023 0.6704 0.6990 0.6704 0.6850 50,006 +0.01(+2.18%)
Jun 28, 2023 0.6500 0.6900 0.6451 0.6704 70,095 -0.03(-3.82%)
Jun 27, 2023 0.6600 0.6970 0.6501 0.6970 50,256 +0.03(+3.87%)
Jun 26, 2023 0.6990 0.6990 0.6401 0.6710 60,657 +0.01(+1.67%)
Jun 23, 2023 0.6700 0.7000 0.6452 0.6600 42,693 -0.03(-4.35%)
Jun 22, 2023 0.7100 0.7100 0.6700 0.6900 25,791 -0.03(-4.15%)
Jun 21, 2023 0.7700 0.7700 0.6500 0.7199 68,020 -0.01(-1.38%)
Jun 20, 2023 0.7700 0.7700 0.7000 0.7300 93,477 +0.01(+0.69%)
Jun 16, 2023 0.7500 0.7500 0.7200 0.7250 140,428 +0.03(+3.57%)
Jun 15, 2023 0.6689 0.7299 0.6400 0.7000 113,589 +0.06(+9.37%)
Jun 14, 2023 0.7100 0.7100 0.6126 0.6400 113,270 -0.04(-5.88%)
Jun 13, 2023 0.6326 0.7100 0.6098 0.6800 130,982 +0.08(+13.33%)
Jun 12, 2023 0.6348 0.6398 0.6000 0.6000 121,309 -0.02(-3.05%)
Jun 09, 2023 0.6138 0.6349 0.6000 0.6189 50,341 +0.01(+1.46%)
Jun 08, 2023 0.6432 0.6432 0.5977 0.6100 95,096 -0.00(-0.78%)
Jun 07, 2023 0.6432 0.6432 0.6100 0.6148 96,853 -0.01(-2.10%)
Jun 06, 2023 0.6000 0.6285 0.5900 0.6280 76,580 +0.03(+5.03%)
Jun 05, 2023 0.6000 0.6300 0.5900 0.5979 79,753 +0.01(+1.12%)
Jun 02, 2023 0.6135 0.6400 0.5913 0.5913 88,737 -0.02(-3.51%)
Jun 01, 2023 0.6500 0.6600 0.6128 0.6128 73,418 -0.03(-4.25%)
May 31, 2023 0.6558 0.6615 0.6201 0.6400 54,921 -0.02(-3.26%)
May 30, 2023 0.6193 0.6988 0.6193 0.6616 53,044 +0.02(+2.99%)
May 26, 2023 0.6930 0.6930 0.6400 0.6424 141,119 -0.04(-5.53%)
May 25, 2023 0.6710 0.7000 0.6701 0.6800 45,338 +0.01(+1.34%)
May 24, 2023 0.6915 0.7100 0.6700 0.6710 35,859 -0.01(-1.03%)
May 23, 2023 0.7000 0.7241 0.6704 0.6780 64,410 -0.01(-1.02%)
May 22, 2023 0.7000 0.7000 0.6799 0.6850 56,807 -0.01(-1.14%)
May 19, 2023 0.7000 0.7000 0.6700 0.6929 43,085 -0.01(-0.97%)
May 18, 2023 0.6896 0.7000 0.6700 0.6997 124,869 +0.01(+2.04%)
May 17, 2023 0.6900 0.6900 0.6600 0.6857 81,287 +0.00(+0.40%)
May 16, 2023 0.6900 0.6900 0.6600 0.6830 69,838 -0.01(-0.91%)
May 15, 2023 0.7000 0.7000 0.6800 0.6893 136,857 -0.01(-1.09%)
May 12, 2023 0.7400 0.7501 0.6800 0.6969 110,430 -0.02(-3.21%)
May 11, 2023 0.8500 0.8500 0.7099 0.7200 157,779 -0.11(-13.14%)
May 10, 2023 0.8499 0.8499 0.7700 0.8289 69,923 +0.02(+3.10%)
May 09, 2023 0.7800 0.8499 0.7515 0.8040 49,769 +0.02(+3.08%)
May 08, 2023 0.7600 0.7800 0.7301 0.7800 63,869 +0.02(+3.04%)
May 05, 2023 0.7800 0.8000 0.7250 0.7570 44,897 -0.02(-2.95%)
May 04, 2023 0.7000 0.7800 0.7000 0.7800 32,213 +0.04(+6.02%)
May 03, 2023 0.7100 0.7469 0.7100 0.7357 21,026 -0.01(-1.50%)
May 02, 2023 0.7689 0.7689 0.7000 0.7469 7,591 -0.02(-2.87%)
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.