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 )

0.1478 -0.0022 (-1.47%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 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%)
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.