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 )

0.1200 -0.0100 (-7.69%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
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%)
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.