Skip to main content

Polestar Automotive Holding UK Limited - Class A ADS (NQ: PSNY )

1.350 +0.040 (+3.05%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 1.260 1.320 1.260 1.310 1,535,118 +0.01(+0.38%)
Apr 16, 2024 1.310 1.360 1.260 1.305 3,811,650 -0.02(-1.14%)
Apr 15, 2024 1.350 1.360 1.240 1.320 7,807,706 -0.14(-9.28%)
Apr 12, 2024 1.470 1.550 1.450 1.455 2,059,042 -0.00(-0.34%)
Apr 11, 2024 1.580 1.630 1.430 1.460 4,424,891 -0.13(-8.18%)
Apr 10, 2024 1.620 1.645 1.570 1.590 2,151,960 -0.06(-3.64%)
Apr 09, 2024 1.690 1.775 1.580 1.650 3,147,311 -0.03(-1.79%)
Apr 08, 2024 1.560 1.720 1.560 1.680 3,065,773 +0.12(+7.69%)
Apr 05, 2024 1.540 1.580 1.500 1.560 1,914,556 +0.03(+1.96%)
Apr 04, 2024 1.580 1.640 1.520 1.530 1,449,220 -0.04(-2.55%)
Apr 03, 2024 1.520 1.580 1.490 1.570 1,446,775 +0.05(+3.29%)
Apr 02, 2024 1.540 1.540 1.480 1.520 1,792,139 -0.04(-2.56%)
Apr 01, 2024 1.590 1.610 1.510 1.560 1,733,517 +0.02(+1.30%)
Mar 28, 2024 1.600 1.610 1.525 1.540 2,201,193 -0.06(-3.75%)
Mar 27, 2024 1.590 1.610 1.560 1.600 1,988,594 +0.00(+0.00%)
Mar 26, 2024 1.710 1.720 1.585 1.600 1,433,343 -0.06(-3.61%)
Mar 25, 2024 1.670 1.760 1.640 1.660 2,147,018 +0.04(+2.47%)
Mar 22, 2024 1.620 1.640 1.590 1.620 744,918 -0.01(-0.61%)
Mar 21, 2024 1.630 1.660 1.600 1.630 1,100,522 +0.02(+1.24%)
Mar 20, 2024 1.530 1.630 1.500 1.610 1,482,898 +0.09(+5.92%)
Mar 19, 2024 1.560 1.560 1.480 1.520 1,442,086 -0.03(-1.94%)
Mar 18, 2024 1.650 1.650 1.540 1.550 1,943,924 -0.08(-4.91%)
Mar 15, 2024 1.540 1.630 1.510 1.630 2,129,844 +0.07(+4.49%)
Mar 14, 2024 1.670 1.700 1.550 1.560 2,502,940 -0.11(-6.59%)
Mar 13, 2024 1.680 1.760 1.620 1.670 1,747,151 +0.00(+0.00%)
Mar 12, 2024 1.660 1.700 1.600 1.670 2,234,173 +0.01(+0.60%)
Mar 11, 2024 1.740 1.750 1.650 1.660 1,668,842 -0.06(-3.49%)
Mar 08, 2024 1.740 1.810 1.680 1.720 2,295,867 -0.02(-1.15%)
Mar 07, 2024 1.820 1.850 1.700 1.740 2,722,598 -0.04(-2.25%)
Mar 06, 2024 1.740 1.810 1.680 1.780 2,349,864 +0.07(+4.09%)
Mar 05, 2024 1.760 1.790 1.700 1.710 1,414,503 -0.06(-3.39%)
Mar 04, 2024 1.900 1.920 1.750 1.770 3,891,760 -0.19(-9.69%)
Mar 01, 2024 2.100 2.120 1.900 1.960 4,279,452 -0.12(-5.77%)
Feb 29, 2024 2.080 2.170 1.960 2.080 11,278,408 +0.25(+13.66%)
Feb 28, 2024 1.530 1.990 1.510 1.830 15,965,680 +0.34(+22.82%)
Feb 27, 2024 1.480 1.520 1.440 1.490 2,694,079 +0.09(+6.43%)
Feb 26, 2024 1.370 1.500 1.330 1.400 3,831,470 +0.09(+6.87%)
Feb 23, 2024 1.440 1.440 1.300 1.310 4,470,127 -0.11(-7.75%)
Feb 22, 2024 1.590 1.590 1.390 1.420 5,684,747 -0.14(-8.97%)
Feb 21, 2024 1.670 1.720 1.550 1.560 6,508,073 -0.11(-6.59%)
Feb 20, 2024 1.770 1.770 1.650 1.670 2,279,324 -0.10(-5.65%)
Feb 16, 2024 1.750 1.810 1.730 1.770 1,495,386 +0.01(+0.57%)
Feb 15, 2024 1.740 1.790 1.720 1.760 1,357,361 +0.02(+1.15%)
Feb 14, 2024 1.700 1.740 1.690 1.740 1,717,616 +0.07(+4.19%)
Feb 13, 2024 1.750 1.760 1.648 1.670 3,140,952 -0.14(-7.73%)
Feb 12, 2024 1.730 1.860 1.730 1.810 1,868,734 +0.09(+5.23%)
Feb 09, 2024 1.690 1.762 1.680 1.720 1,758,834 +0.00(+0.00%)
Feb 08, 2024 1.820 1.820 1.670 1.720 3,117,106 -0.07(-3.91%)
Feb 07, 2024 1.780 1.850 1.760 1.790 2,104,283 -0.01(-0.56%)
Feb 06, 2024 1.700 1.820 1.660 1.800 2,167,679 +0.14(+8.43%)
Feb 05, 2024 1.760 1.760 1.650 1.660 3,873,645 -0.13(-7.26%)
Feb 02, 2024 1.850 1.850 1.670 1.790 4,294,308 -0.04(-2.19%)
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.