Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freyr Battery Inc (NY: FREY )

1.540 -0.010 (-0.65%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 25, 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 (%)
May 31, 2022 8.760 8.950 8.430 8.480 971,260 -0.28(-3.20%)
May 27, 2022 8.820 9.000 8.730 8.760 856,474 +0.10(+1.15%)
May 26, 2022 8.410 8.850 8.380 8.660 883,020 +0.22(+2.61%)
May 25, 2022 8.000 8.460 8.000 8.440 1,786,151 +0.38(+4.71%)
May 24, 2022 7.980 8.132 7.700 8.060 651,793 -0.09(-1.10%)
May 23, 2022 8.250 8.290 7.895 8.150 396,481 -0.02(-0.24%)
May 20, 2022 8.460 8.490 7.790 8.170 513,978 -0.10(-1.21%)
May 19, 2022 8.030 8.455 8.010 8.270 641,667 +0.21(+2.61%)
May 18, 2022 8.200 8.560 7.970 8.060 959,195 -0.09(-1.10%)
May 17, 2022 7.910 8.210 7.740 8.150 1,083,206 +0.65(+8.67%)
May 16, 2022 7.650 7.877 7.470 7.500 667,713 -0.17(-2.22%)
May 13, 2022 7.090 7.700 7.090 7.670 1,171,481 +0.81(+11.81%)
May 12, 2022 7.000 7.190 6.420 6.860 2,124,905 -0.14(-2.00%)
May 11, 2022 7.460 8.290 6.950 7.000 2,632,005 -0.14(-1.96%)
May 10, 2022 7.880 7.880 6.730 7.140 3,447,676 -0.25(-3.38%)
May 09, 2022 8.400 8.420 7.340 7.390 1,976,811 -1.18(-13.77%)
May 06, 2022 8.910 8.950 8.410 8.570 1,102,400 -0.43(-4.78%)
May 05, 2022 9.570 9.590 8.880 9.000 591,364 -0.74(-7.60%)
May 04, 2022 9.530 9.985 9.270 9.740 949,898 +0.24(+2.53%)
May 03, 2022 9.370 9.510 9.080 9.500 727,721 +0.08(+0.85%)
May 02, 2022 8.880 9.455 8.840 9.420 1,097,852 +0.44(+4.90%)
Apr 29, 2022 9.080 9.460 8.900 8.980 935,225 -0.12(-1.32%)
Apr 28, 2022 8.750 9.200 8.490 9.100 909,756 +0.40(+4.60%)
Apr 27, 2022 8.990 9.230 8.680 8.700 957,893 -0.23(-2.58%)
Apr 26, 2022 9.610 9.610 8.850 8.930 1,174,539 -0.74(-7.65%)
Apr 25, 2022 9.300 9.680 9.120 9.670 2,039,444 +0.22(+2.33%)
Apr 22, 2022 9.790 9.940 9.330 9.450 745,632 -0.33(-3.37%)
Apr 21, 2022 10.39 10.66 9.676 9.780 888,745 -0.56(-5.42%)
Apr 20, 2022 10.87 10.97 10.25 10.34 677,130 -0.44(-4.08%)
Apr 19, 2022 10.62 11.17 10.52 10.78 829,832 +0.16(+1.51%)
Apr 18, 2022 10.97 11.01 10.60 10.62 614,744 -0.39(-3.54%)
Apr 14, 2022 11.42 11.57 10.96 11.01 656,087 -0.37(-3.25%)
Apr 13, 2022 11.00 11.41 10.82 11.38 671,366 +0.46(+4.21%)
Apr 12, 2022 11.52 11.74 10.90 10.92 928,321 -0.60(-5.21%)
Apr 11, 2022 11.16 11.63 10.70 11.52 860,735 +0.14(+1.23%)
Apr 08, 2022 11.70 11.95 11.34 11.38 547,702 -0.38(-3.23%)
Apr 07, 2022 12.09 12.36 11.33 11.76 1,033,473 -0.25(-2.08%)
Apr 06, 2022 11.80 12.13 11.36 12.01 1,620,237 -0.35(-2.83%)
Apr 05, 2022 13.50 13.54 12.08 12.36 2,186,993 -0.81(-6.15%)
Apr 04, 2022 12.54 13.29 12.40 13.17 2,647,740 +0.75(+6.04%)
Apr 01, 2022 12.50 12.65 11.87 12.42 2,025,418 +0.16(+1.31%)
Mar 31, 2022 11.97 12.40 11.53 12.26 2,523,997 +0.75(+6.52%)
Mar 30, 2022 11.42 11.90 11.31 11.51 2,368,696 +0.35(+3.14%)
Mar 29, 2022 10.71 11.27 10.70 11.16 1,145,578 +0.57(+5.38%)
Mar 28, 2022 10.75 11.00 10.33 10.59 514,673 -0.05(-0.47%)
Mar 25, 2022 10.86 10.90 10.38 10.64 701,977 -0.29(-2.65%)
Mar 24, 2022 11.20 11.47 10.78 10.93 898,650 -0.14(-1.26%)
Mar 23, 2022 10.62 11.27 10.55 11.07 1,407,802 +0.42(+3.94%)
Mar 22, 2022 10.32 10.93 10.25 10.65 974,917 +0.45(+4.41%)
Mar 21, 2022 10.38 10.58 9.970 10.20 602,063 -0.21(-2.02%)
Mar 18, 2022 10.19 10.45 9.850 10.41 1,717,238 +0.20(+1.96%)
Mar 17, 2022 9.600 10.21 9.545 10.21 868,329 +0.57(+5.91%)
Mar 16, 2022 9.180 9.740 9.120 9.640 667,186 +0.58(+6.40%)
Mar 15, 2022 8.740 9.070 8.531 9.060 522,487 +0.30(+3.42%)
Mar 14, 2022 8.990 9.020 8.570 8.760 732,427 -0.25(-2.77%)
Mar 11, 2022 9.420 9.520 8.990 9.010 519,492 -0.43(-4.56%)
Mar 10, 2022 9.130 9.450 8.970 9.440 510,970 +0.13(+1.40%)
Mar 09, 2022 9.330 9.400 9.010 9.310 591,885 +0.17(+1.86%)
Mar 08, 2022 8.540 9.300 8.380 9.140 1,727,741 +0.61(+7.15%)
Mar 07, 2022 8.400 8.816 8.360 8.530 488,110 +0.11(+1.31%)
Mar 04, 2022 8.630 8.780 8.210 8.420 652,873 -0.31(-3.55%)
Mar 03, 2022 9.130 9.130 8.683 8.730 345,672 -0.39(-4.28%)
Mar 02, 2022 9.020 9.175 8.700 9.120 557,528 +0.08(+0.88%)
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.