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 )

0.1185 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 08, 2023 0.7600 0.7800 0.7301 0.7800 63,869 +0.02(+3.04%)
May 05, 2023 0.7800 0.8000 0.7250 0.7570 44,897 -0.02(-2.95%)
May 04, 2023 0.7000 0.7800 0.7000 0.7800 32,213 +0.04(+6.02%)
May 03, 2023 0.7100 0.7469 0.7100 0.7357 21,026 -0.01(-1.50%)
May 02, 2023 0.7689 0.7689 0.7000 0.7469 7,591 -0.02(-2.87%)
May 01, 2023 0.7622 0.7690 0.7100 0.7690 41,265 +0.03(+3.92%)
Apr 28, 2023 0.7500 0.7699 0.6501 0.7400 96,977 -0.00(-0.13%)
Apr 27, 2023 0.7500 0.7987 0.7300 0.7410 31,298 +0.01(+1.51%)
Apr 26, 2023 0.7500 0.7501 0.7200 0.7300 29,288 -0.02(-2.67%)
Apr 25, 2023 0.7600 0.7749 0.7400 0.7500 48,544 -0.02(-2.60%)
Apr 24, 2023 0.8000 0.8100 0.7500 0.7700 54,067 +0.00(+0.01%)
Apr 21, 2023 0.7700 0.7700 0.7450 0.7699 44,200 +0.01(+1.29%)
Apr 20, 2023 0.7766 0.7900 0.7600 0.7601 20,960 -0.02(-2.55%)
Apr 19, 2023 0.8500 0.8500 0.7600 0.7800 133,135 -0.03(-3.70%)
Apr 18, 2023 0.8200 0.8250 0.8000 0.8100 22,450 -0.00(-0.60%)
Apr 17, 2023 0.8200 0.8200 0.7800 0.8149 50,581 +0.01(+1.88%)
Apr 14, 2023 0.8200 0.8200 0.7704 0.7999 34,418 -0.00(-0.47%)
Apr 13, 2023 0.8300 0.8350 0.8000 0.8037 24,126 +0.00(+0.48%)
Apr 12, 2023 0.7824 0.8499 0.7801 0.7999 19,946 -0.01(-0.74%)
Apr 11, 2023 0.8118 0.8200 0.7805 0.8059 42,171 +0.03(+3.32%)
Apr 10, 2023 0.7400 0.8200 0.7320 0.7800 51,649 -0.00(-0.01%)
Apr 06, 2023 0.8876 0.8876 0.7703 0.7801 136,429 +0.00(+0.04%)
Apr 05, 2023 0.8344 0.8344 0.7500 0.7798 46,225 -0.02(-2.50%)
Apr 04, 2023 0.7812 0.8200 0.7812 0.7998 40,039 +0.02(+2.38%)
Apr 03, 2023 0.8700 0.8750 0.7801 0.7812 84,113 -0.05(-5.95%)
Mar 31, 2023 0.8000 0.8500 0.7500 0.8306 118,807 +0.06(+7.87%)
Mar 30, 2023 0.8000 0.8000 0.7500 0.7700 63,785 +0.03(+4.05%)
Mar 29, 2023 0.7900 0.8000 0.7300 0.7400 108,926 -0.01(-1.33%)
Mar 28, 2023 0.7500 0.7875 0.7133 0.7500 76,216 -0.01(-0.99%)
Mar 27, 2023 0.7900 0.8000 0.7199 0.7575 65,342 -0.01(-1.61%)
Mar 24, 2023 0.7600 0.7700 0.6500 0.7699 190,318 +0.01(+1.30%)
Mar 23, 2023 0.7799 0.8000 0.7301 0.7600 133,076 +0.03(+4.11%)
Mar 22, 2023 0.8396 0.8396 0.7254 0.7300 175,028 -0.07(-8.74%)
Mar 21, 2023 0.8486 0.8486 0.7900 0.7999 72,645 +0.00(+0.62%)
Mar 20, 2023 0.8900 0.8975 0.7900 0.7950 38,005 -0.02(-3.05%)
Mar 17, 2023 0.9000 0.9000 0.7800 0.8200 211,377 -0.01(-1.20%)
Mar 16, 2023 0.7900 0.9300 0.7900 0.8300 141,974 +0.03(+4.39%)
Mar 15, 2023 0.9294 0.9000 0.7000 0.7951 279,086 -0.08(-8.82%)
Mar 14, 2023 0.9104 0.9560 0.8710 0.8720 321,698 -0.04(-4.20%)
Mar 13, 2023 0.9972 0.9972 0.9000 0.9102 83,922 -0.02(-2.44%)
Mar 10, 2023 0.9200 0.9600 0.9100 0.9330 84,513 +0.00(+0.19%)
Mar 09, 2023 0.9800 1.003 0.9310 0.9312 38,696 -0.01(-0.94%)
Mar 08, 2023 1.040 1.040 0.9200 0.9400 117,475 -0.10(-9.62%)
Mar 07, 2023 1.080 1.080 1.000 1.040 47,781 -0.03(-2.80%)
Mar 06, 2023 1.170 1.170 1.070 1.070 134,460 -0.01(-0.93%)
Mar 03, 2023 1.110 1.200 1.050 1.080 170,294 +0.01(+0.93%)
Mar 02, 2023 1.200 1.230 1.030 1.070 493,812 +0.12(+12.54%)
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.