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 )

0.1591 +0.0189 (+13.48%)
Streaming Delayed Price Updated: 3:50 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 (%)
Apr 25, 2024 0.1591 0.1591 0.1412 0.1591 26,145 +0.02(+13.48%)
Apr 24, 2024 0.1450 0.1600 0.1402 0.1402 193,658 -0.01(-6.53%)
Apr 23, 2024 0.1500 0.1599 0.1425 0.1500 33,704 +0.00(+0.00%)
Apr 22, 2024 0.1470 0.1502 0.1400 0.1500 61,436 +0.00(+2.04%)
Apr 19, 2024 0.1400 0.1500 0.1400 0.1470 78,824 +0.00(+0.82%)
Apr 18, 2024 0.1600 0.1600 0.1403 0.1458 56,076 -0.00(-2.80%)
Apr 17, 2024 0.1700 0.1700 0.1500 0.1500 129,925 -0.01(-6.89%)
Apr 16, 2024 0.1650 0.1680 0.1611 0.1611 34,967 -0.00(-2.25%)
Apr 15, 2024 0.1700 0.1722 0.1626 0.1648 31,132 -0.02(-8.44%)
Apr 12, 2024 0.1800 0.1800 0.1740 0.1800 71,286 +0.01(+4.59%)
Apr 11, 2024 0.1800 0.1800 0.1700 0.1721 26,921 -0.01(-2.93%)
Apr 10, 2024 0.1750 0.1800 0.1750 0.1773 43,353 +0.01(+3.68%)
Apr 09, 2024 0.1800 0.1800 0.1666 0.1710 137,814 -0.01(-5.00%)
Apr 08, 2024 0.1800 0.1800 0.1701 0.1800 27,154 +0.01(+2.92%)
Apr 05, 2024 0.1790 0.1799 0.1600 0.1749 59,088 -0.00(-2.29%)
Apr 04, 2024 0.1692 0.1800 0.1692 0.1790 97,656 +0.02(+10.49%)
Apr 03, 2024 0.1758 0.1758 0.1600 0.1620 34,078 -0.01(-3.51%)
Apr 02, 2024 0.1800 0.1800 0.1400 0.1679 127,325 -0.01(-6.10%)
Apr 01, 2024 0.1799 0.1800 0.1775 0.1788 27,968 +0.00(+1.88%)
Mar 28, 2024 0.1799 0.1799 0.1650 0.1755 34,897 +0.01(+6.36%)
Mar 27, 2024 0.1799 0.1799 0.1602 0.1650 53,231 -0.00(-1.79%)
Mar 26, 2024 0.1800 0.1800 0.1640 0.1680 29,361 -0.01(-4.00%)
Mar 25, 2024 0.1798 0.1800 0.1700 0.1750 67,229 +0.00(+2.94%)
Mar 22, 2024 0.1800 0.1800 0.1528 0.1700 112,641 -0.00(-1.73%)
Mar 21, 2024 0.1700 0.2090 0.1641 0.1730 510,725 +0.01(+3.28%)
Mar 20, 2024 0.1800 0.1800 0.1650 0.1675 31,430 -0.00(-1.47%)
Mar 19, 2024 0.1800 0.2000 0.1699 0.1700 167,865 +0.00(+0.00%)
Mar 18, 2024 0.1800 0.1800 0.1652 0.1700 60,471 +0.00(+2.97%)
Mar 15, 2024 0.1795 0.1899 0.1633 0.1651 70,530 -0.00(-2.88%)
Mar 14, 2024 0.2000 0.2000 0.1600 0.1700 180,611 -0.02(-10.57%)
Mar 13, 2024 0.2006 0.2100 0.1800 0.1901 57,107 +0.00(+0.69%)
Mar 12, 2024 0.2100 0.2100 0.1867 0.1888 31,089 -0.02(-10.10%)
Mar 11, 2024 0.2100 0.2200 0.2000 0.2100 55,986 +0.01(+5.37%)
Mar 08, 2024 0.1951 0.2050 0.1800 0.1993 144,065 +0.00(+2.15%)
Mar 07, 2024 0.2154 0.2200 0.1950 0.1951 78,247 -0.02(-10.87%)
Mar 06, 2024 0.2364 0.2364 0.2100 0.2189 26,397 -0.02(-7.40%)
Mar 05, 2024 0.2349 0.2367 0.1925 0.2364 106,436 +0.01(+5.16%)
Mar 04, 2024 0.2380 0.2419 0.2100 0.2248 66,839 -0.01(-4.79%)
Mar 01, 2024 0.3000 0.3044 0.2100 0.2361 332,555 -0.03(-12.56%)
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%)
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.