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 )

0.1484 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 9, 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 29, 2024 0.2400 0.2717 0.2400 0.2700 244,671 +0.04(+18.21%)
Feb 28, 2024 0.1900 0.2300 0.1900 0.2284 217,191 +0.05(+25.77%)
Feb 27, 2024 0.1750 0.2000 0.1750 0.1816 19,264 -0.01(-4.07%)
Feb 26, 2024 0.1900 0.2000 0.1700 0.1893 164,853 +0.01(+5.05%)
Feb 23, 2024 0.1900 0.2056 0.1800 0.1802 74,921 -0.02(-9.90%)
Feb 22, 2024 0.2100 0.2200 0.1810 0.2000 212,804 -0.01(-3.10%)
Feb 21, 2024 0.2100 0.2100 0.1802 0.2064 34,864 +0.01(+3.20%)
Feb 20, 2024 0.2100 0.2100 0.1800 0.2000 49,302 +0.00(+0.00%)
Feb 16, 2024 0.2099 0.2180 0.1665 0.2000 101,249 -0.00(-2.44%)
Feb 15, 2024 0.1545 0.2100 0.1400 0.2050 304,536 +0.05(+36.67%)
Feb 14, 2024 0.1610 0.2100 0.1470 0.1500 213,122 +0.01(+5.63%)
Feb 13, 2024 0.2200 0.2200 0.1420 0.1420 135,857 -0.08(-35.31%)
Feb 12, 2024 0.2400 0.2415 0.2000 0.2195 106,427 -0.01(-4.85%)
Feb 09, 2024 0.1800 0.2307 0.1770 0.2307 121,481 +0.06(+35.71%)
Feb 08, 2024 0.1650 0.1776 0.1650 0.1700 75,701 +0.02(+9.68%)
Feb 07, 2024 0.1433 0.1799 0.1433 0.1550 65,933 +0.01(+10.71%)
Feb 06, 2024 0.1306 0.1485 0.1305 0.1400 36,899 +0.01(+7.28%)
Feb 05, 2024 0.1448 0.1600 0.1300 0.1305 81,656 -0.01(-7.12%)
Feb 02, 2024 0.1300 0.1600 0.1300 0.1405 80,259 +0.00(+0.21%)
Feb 01, 2024 0.1650 0.1695 0.1590 0.1402 197,709 -0.03(-19.89%)
Jan 31, 2024 0.1800 0.1900 0.1750 0.1750 25,719 -0.00(-2.23%)
Jan 30, 2024 0.1896 0.1901 0.1790 0.1790 68,992 -0.01(-4.53%)
Jan 29, 2024 0.1900 0.1900 0.1796 0.1875 45,669 -0.00(-1.32%)
Jan 26, 2024 0.1900 0.1945 0.1800 0.1900 51,542 +0.01(+4.11%)
Jan 25, 2024 0.1875 0.1974 0.1800 0.1825 34,562 -0.01(-7.31%)
Jan 24, 2024 0.2016 0.2016 0.1900 0.1969 39,707 +0.00(+2.29%)
Jan 23, 2024 0.1900 0.2100 0.1900 0.1925 19,268 +0.01(+3.49%)
Jan 22, 2024 0.1800 0.2000 0.1800 0.1860 39,771 +0.00(+0.00%)
Jan 19, 2024 0.2200 0.2200 0.1607 0.1860 227,717 -0.02(-10.32%)
Jan 18, 2024 0.2120 0.2300 0.1928 0.2074 156,225 -0.00(-1.85%)
Jan 17, 2024 0.2290 0.2390 0.2018 0.2113 144,651 -0.02(-8.92%)
Jan 16, 2024 0.2300 0.2366 0.2100 0.2320 60,268 +0.01(+3.11%)
Jan 12, 2024 0.2328 0.2425 0.2000 0.2250 250,842 -0.00(-2.13%)
Jan 11, 2024 0.2320 0.2400 0.2218 0.2299 37,600 -0.00(-0.91%)
Jan 10, 2024 0.2400 0.2401 0.2200 0.2320 50,240 -0.01(-2.15%)
Jan 09, 2024 0.2400 0.2450 0.2300 0.2371 42,849 +0.01(+3.13%)
Jan 08, 2024 0.2300 0.2376 0.2299 0.2299 45,895 -0.01(-3.24%)
Jan 05, 2024 0.2350 0.2400 0.2250 0.2376 46,337 +0.01(+3.30%)
Jan 04, 2024 0.2400 0.2400 0.2200 0.2300 34,733 -0.01(-3.20%)
Jan 03, 2024 0.2350 0.2400 0.2300 0.2376 36,747 +0.00(+1.11%)
Jan 02, 2024 0.2500 0.2500 0.2340 0.2350 57,477 -0.01(-2.08%)
Dec 29, 2023 0.2340 0.2500 0.2340 0.2400 89,567 -0.00(-1.03%)
Dec 28, 2023 0.2400 0.2500 0.2400 0.2425 91,522 -0.01(-2.81%)
Dec 27, 2023 0.2355 0.2699 0.2338 0.2495 136,428 +0.00(+0.48%)
Dec 26, 2023 0.2600 0.2700 0.2313 0.2483 226,378 -0.00(-0.68%)
Dec 22, 2023 0.2500 0.2798 0.2500 0.2500 63,529 +0.00(+0.00%)
Dec 21, 2023 0.2600 0.2799 0.2421 0.2500 65,914 -0.01(-3.85%)
Dec 20, 2023 0.2400 0.2600 0.2400 0.2600 65,717 +0.00(+0.00%)
Dec 19, 2023 0.2500 0.2600 0.2400 0.2600 97,881 +0.00(+0.04%)
Dec 18, 2023 0.2800 0.2800 0.2450 0.2599 76,134 -0.01(-3.74%)
Dec 15, 2023 0.2700 0.2779 0.2500 0.2700 153,400 +0.00(+0.00%)
Dec 14, 2023 0.2890 0.2890 0.2458 0.2700 131,949 +0.03(+12.50%)
Dec 13, 2023 0.2400 0.2400 0.2102 0.2400 37,553 +0.01(+3.94%)
Dec 12, 2023 0.2500 0.2690 0.2222 0.2309 52,907 -0.02(-6.10%)
Dec 11, 2023 0.2400 0.2800 0.2184 0.2459 426,312 +0.01(+4.59%)
Dec 08, 2023 0.2390 0.2414 0.2250 0.2351 43,283 +0.00(+0.47%)
Dec 07, 2023 0.2300 0.2350 0.2200 0.2340 43,868 +0.01(+4.74%)
Dec 06, 2023 0.2200 0.2378 0.2200 0.2234 60,687 -0.01(-2.66%)
Dec 05, 2023 0.2365 0.2389 0.2290 0.2295 36,794 -0.00(-0.04%)
Dec 04, 2023 0.2269 0.2300 0.2201 0.2296 118,067 +0.01(+5.76%)
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.