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 )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 24, 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 23, 2024 0.1300 0.1300 0.0910 0.1185 198,823 -0.01(-8.85%)
May 22, 2024 0.1400 0.1440 0.1150 0.1300 219,339 -0.01(-9.72%)
May 21, 2024 0.1100 0.1450 0.1100 0.1440 160,728 +0.02(+12.94%)
May 20, 2024 0.1500 0.1500 0.1100 0.1275 150,856 -0.02(-13.09%)
May 17, 2024 0.1500 0.1500 0.1421 0.1467 112,199 -0.00(-2.20%)
May 16, 2024 0.1400 0.1500 0.1400 0.1500 53,404 +0.01(+5.56%)
May 15, 2024 0.1400 0.1477 0.1400 0.1421 34,809 -0.01(-3.86%)
May 14, 2024 0.1500 0.1500 0.1401 0.1478 53,270 -0.00(-1.47%)
May 13, 2024 0.1500 0.1500 0.1400 0.1500 46,127 +0.00(+1.49%)
May 10, 2024 0.1500 0.1500 0.1478 0.1478 16,509 -0.00(-0.40%)
May 09, 2024 0.1490 0.1490 0.1410 0.1484 18,023 +0.01(+4.43%)
May 08, 2024 0.1490 0.1490 0.1399 0.1421 68,822 +0.00(+1.50%)
May 07, 2024 0.1499 0.1499 0.1400 0.1400 164,808 -0.01(-3.51%)
May 06, 2024 0.1466 0.1500 0.1400 0.1451 35,719 -0.00(-3.27%)
May 03, 2024 0.1500 0.1500 0.1436 0.1500 25,961 +0.00(+0.00%)
May 02, 2024 0.1500 0.1501 0.1452 0.1500 57,053 +0.00(+0.07%)
May 01, 2024 0.1500 0.1500 0.1440 0.1499 12,379 +0.00(+0.00%)
Apr 30, 2024 0.1487 0.1500 0.1436 0.1499 64,013 -0.00(-0.07%)
Apr 29, 2024 0.1500 0.1538 0.1420 0.1500 24,738 +0.01(+4.90%)
Apr 26, 2024 0.1575 0.1575 0.1400 0.1430 57,548 -0.02(-10.12%)
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%)
Feb 01, 2024 0.1650 0.1695 0.1260 0.1402 197,709 -0.03(-19.89%)
Jan 31, 2024 0.1800 0.1900 0.1750 0.1750 25,719 -0.00(-2.23%)
Jan 30, 2024 0.1896 0.1901 0.1790 0.1790 68,992 -0.01(-4.53%)
Jan 29, 2024 0.1900 0.1900 0.1796 0.1875 45,669 -0.00(-1.32%)
Jan 26, 2024 0.1900 0.1945 0.1800 0.1900 51,542 +0.01(+4.11%)
Jan 25, 2024 0.1875 0.1974 0.1800 0.1825 34,562 -0.01(-7.31%)
Jan 24, 2024 0.2016 0.2016 0.1900 0.1969 39,707 +0.00(+2.29%)
Jan 23, 2024 0.1900 0.2100 0.1900 0.1925 19,268 +0.01(+3.49%)
Jan 22, 2024 0.1800 0.2000 0.1800 0.1860 39,771 +0.00(+0.00%)
Jan 19, 2024 0.2200 0.2200 0.1607 0.1860 227,717 -0.02(-10.32%)
Jan 18, 2024 0.2120 0.2300 0.1928 0.2074 156,225 -0.00(-1.85%)
Jan 17, 2024 0.2290 0.2390 0.2018 0.2113 144,651 -0.02(-8.92%)
Jan 16, 2024 0.2300 0.2366 0.2100 0.2320 60,268 +0.01(+3.11%)
Jan 12, 2024 0.2328 0.2425 0.2000 0.2250 250,842 -0.00(-2.13%)
Jan 11, 2024 0.2320 0.2400 0.2218 0.2299 37,600 -0.00(-0.91%)
Jan 10, 2024 0.2400 0.2401 0.2200 0.2320 50,240 -0.01(-2.15%)
Jan 09, 2024 0.2400 0.2450 0.2300 0.2371 42,849 +0.01(+3.13%)
Jan 08, 2024 0.2300 0.2376 0.2299 0.2299 45,895 -0.01(-3.24%)
Jan 05, 2024 0.2350 0.2400 0.2250 0.2376 46,337 +0.01(+3.30%)
Jan 04, 2024 0.2400 0.2400 0.2200 0.2300 34,733 -0.01(-3.20%)
Jan 03, 2024 0.2350 0.2400 0.2300 0.2376 36,747 +0.00(+1.11%)
Jan 02, 2024 0.2500 0.2500 0.2340 0.2350 57,477 -0.01(-2.08%)
Dec 29, 2023 0.2340 0.2500 0.2340 0.2400 89,567 -0.00(-1.03%)
Dec 28, 2023 0.2400 0.2500 0.2400 0.2425 91,522 -0.01(-2.81%)
Dec 27, 2023 0.2355 0.2699 0.2338 0.2495 136,428 +0.00(+0.48%)
Dec 26, 2023 0.2600 0.2700 0.2313 0.2483 226,378 -0.00(-0.68%)
Dec 22, 2023 0.2500 0.2798 0.2500 0.2500 63,529 +0.00(+0.00%)
Dec 21, 2023 0.2600 0.2799 0.2421 0.2500 65,914 -0.01(-3.85%)
Dec 20, 2023 0.2400 0.2600 0.2400 0.2600 65,717 +0.00(+0.00%)
Dec 19, 2023 0.2500 0.2600 0.2400 0.2600 97,881 +0.00(+0.04%)
Dec 18, 2023 0.2800 0.2800 0.2450 0.2599 76,134 -0.01(-3.74%)
Dec 15, 2023 0.2700 0.2779 0.2500 0.2700 153,400 +0.00(+0.00%)
Dec 14, 2023 0.2890 0.2890 0.2458 0.2700 131,949 +0.03(+12.50%)
Dec 13, 2023 0.2400 0.2400 0.2102 0.2400 37,553 +0.01(+3.94%)
Dec 12, 2023 0.2500 0.2690 0.2222 0.2309 52,907 -0.02(-6.10%)
Dec 11, 2023 0.2400 0.2800 0.2184 0.2459 426,312 +0.01(+4.59%)
Dec 08, 2023 0.2390 0.2414 0.2250 0.2351 43,283 +0.00(+0.47%)
Dec 07, 2023 0.2300 0.2350 0.2200 0.2340 43,868 +0.01(+4.74%)
Dec 06, 2023 0.2200 0.2378 0.2200 0.2234 60,687 -0.01(-2.66%)
Dec 05, 2023 0.2365 0.2389 0.2290 0.2295 36,794 -0.00(-0.04%)
Dec 04, 2023 0.2269 0.2300 0.2201 0.2296 118,067 +0.01(+5.76%)
Dec 01, 2023 0.2200 0.2398 0.2110 0.2171 223,010 -0.01(-5.61%)
Nov 30, 2023 0.2700 0.2999 0.2200 0.2300 435,965 -0.04(-14.81%)
Nov 29, 2023 0.3000 0.3300 0.2525 0.2700 329,772 -0.03(-10.00%)
Nov 28, 2023 0.3264 0.3350 0.3000 0.3000 96,355 -0.02(-6.25%)
Nov 27, 2023 0.3480 0.3480 0.3200 0.3200 23,538 -0.01(-1.54%)
Nov 24, 2023 0.3400 0.3400 0.3100 0.3250 13,849 +0.01(+4.80%)
Nov 22, 2023 0.3200 0.3300 0.3101 0.3101 31,260 -0.02(-6.88%)
Nov 21, 2023 0.3460 0.3500 0.3329 0.3330 46,404 +0.00(+0.00%)
Nov 20, 2023 0.3700 0.3700 0.3200 0.3330 41,770 +0.00(+1.00%)
Nov 17, 2023 0.3200 0.3400 0.3100 0.3297 23,550 +0.02(+8.10%)
Nov 16, 2023 0.3600 0.3600 0.3001 0.3050 18,704 -0.03(-7.58%)
Nov 15, 2023 0.3575 0.3800 0.2875 0.3300 119,202 +0.00(+0.00%)
Nov 14, 2023 0.3300 0.3550 0.3300 0.3300 71,628 +0.01(+3.90%)
Nov 13, 2023 0.3180 0.3180 0.2833 0.3176 63,332 +0.04(+13.84%)
Nov 10, 2023 0.2820 0.2850 0.2600 0.2790 69,985 +0.01(+5.20%)
Nov 09, 2023 0.3088 0.3088 0.2600 0.2652 55,376 -0.03(-11.63%)
Nov 08, 2023 0.3600 0.3638 0.2750 0.3001 201,593 -0.06(-16.64%)
Nov 07, 2023 0.3000 0.4500 0.2877 0.3600 157,045 +0.06(+20.00%)
Nov 06, 2023 0.3100 0.3200 0.2900 0.3000 69,474 -0.01(-3.23%)
Nov 03, 2023 0.2900 0.3211 0.2800 0.3100 39,224 +0.01(+4.20%)
Nov 02, 2023 0.3000 0.3200 0.2800 0.2975 55,038 +0.01(+2.59%)
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.