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 )

0.1467 -0.0033 (-2.20%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2022 1.430 1.461 1.130 1.170 703,286 -0.35(-23.03%)
Aug 31, 2022 1.450 1.600 1.450 1.520 104,447 +0.04(+2.70%)
Aug 30, 2022 1.580 1.640 1.400 1.480 250,001 -0.09(-5.73%)
Aug 29, 2022 1.700 1.700 1.540 1.570 125,149 -0.04(-2.48%)
Aug 26, 2022 1.720 1.720 1.600 1.610 115,442 -0.12(-6.94%)
Aug 25, 2022 1.770 1.800 1.700 1.730 138,848 +0.03(+1.76%)
Aug 24, 2022 1.750 1.770 1.680 1.700 56,763 +0.02(+1.19%)
Aug 23, 2022 1.700 1.740 1.660 1.680 165,677 -0.02(-1.18%)
Aug 22, 2022 1.840 1.840 1.700 1.700 62,730 -0.10(-5.56%)
Aug 19, 2022 1.800 1.890 1.750 1.800 92,002 -0.03(-1.64%)
Aug 18, 2022 2.050 2.050 1.820 1.830 86,254 -0.09(-4.69%)
Aug 17, 2022 1.950 2.039 1.880 1.920 44,701 -0.04(-2.04%)
Aug 16, 2022 1.920 2.025 1.920 1.960 119,074 +0.02(+1.03%)
Aug 15, 2022 2.020 2.050 1.920 1.940 123,696 +0.02(+1.04%)
Aug 12, 2022 2.050 2.050 1.890 1.920 94,705 -0.06(-3.03%)
Aug 11, 2022 2.000 2.050 1.860 1.980 91,282 +0.10(+5.32%)
Aug 10, 2022 2.050 2.050 1.850 1.880 85,548 +0.03(+1.62%)
Aug 09, 2022 2.060 2.060 1.800 1.850 81,725 -0.09(-4.64%)
Aug 08, 2022 1.790 2.070 1.770 1.940 334,369 +0.17(+9.60%)
Aug 05, 2022 1.910 1.910 1.760 1.770 98,151 +0.01(+0.57%)
Aug 04, 2022 1.820 1.890 1.760 1.760 120,598 -0.02(-1.12%)
Aug 03, 2022 1.740 1.790 1.660 1.780 148,085 +0.14(+8.54%)
Aug 02, 2022 1.750 1.750 1.630 1.640 187,533 -0.04(-2.38%)
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.