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 )

0.1175 -0.0010 (-0.84%)
Streaming Delayed Price Updated: 3:23 PM 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 (%)
Aug 31, 2023 0.6400 0.6400 0.5800 0.5900 166,535 -0.05(-7.81%)
Aug 30, 2023 0.6600 0.6600 0.6400 0.6400 8,566 -0.00(-0.74%)
Aug 29, 2023 0.6269 0.6500 0.6100 0.6448 78,244 +0.03(+5.14%)
Aug 28, 2023 0.5940 0.6148 0.5940 0.6133 51,365 +0.03(+5.29%)
Aug 25, 2023 0.5700 0.5825 0.5501 0.5825 29,857 -0.01(-1.27%)
Aug 24, 2023 0.5400 0.5999 0.5400 0.5900 32,160 -0.01(-1.65%)
Aug 23, 2023 0.5690 0.5999 0.5400 0.5999 32,048 +0.03(+5.25%)
Aug 22, 2023 0.5600 0.6000 0.5300 0.5700 57,451 +0.01(+1.79%)
Aug 21, 2023 0.6000 0.6000 0.5600 0.5600 20,764 -0.02(-4.26%)
Aug 18, 2023 0.5900 0.6000 0.5700 0.5849 44,209 -0.01(-2.11%)
Aug 17, 2023 0.6089 0.6089 0.5808 0.5975 25,188 -0.00(-0.42%)
Aug 16, 2023 0.6100 0.6100 0.5800 0.6000 61,598 -0.00(-0.50%)
Aug 15, 2023 0.6000 0.6150 0.6000 0.6030 46,817 -0.01(-1.95%)
Aug 14, 2023 0.6000 0.6289 0.6000 0.6150 45,397 -0.00(-0.49%)
Aug 11, 2023 0.6498 0.6498 0.6180 0.6180 20,929 -0.02(-2.55%)
Aug 10, 2023 0.6800 0.6800 0.6000 0.6342 45,594 +0.01(+1.47%)
Aug 09, 2023 0.6400 0.6400 0.6073 0.6250 70,314 -0.01(-1.59%)
Aug 08, 2023 0.6750 0.6750 0.6301 0.6351 57,434 -0.04(-5.90%)
Aug 07, 2023 0.6500 0.6800 0.6400 0.6749 74,947 +0.02(+3.46%)
Aug 04, 2023 0.6800 0.6800 0.6370 0.6523 63,366 +0.00(+0.20%)
Aug 03, 2023 0.6689 0.6700 0.6300 0.6510 126,314 -0.00(-0.43%)
Aug 02, 2023 0.6800 0.6800 0.6210 0.6538 30,105 -0.02(-2.42%)
Aug 01, 2023 0.6500 0.6900 0.6500 0.6700 94,502 +0.02(+3.08%)
Jul 31, 2023 0.6797 0.6797 0.6240 0.6500 190,795 +0.02(+3.16%)
Jul 28, 2023 0.6500 0.6682 0.6301 0.6301 101,525 +0.01(+0.82%)
Jul 27, 2023 0.6401 0.6700 0.6250 0.6250 78,022 -0.02(-2.36%)
Jul 26, 2023 0.6420 0.6890 0.6300 0.6401 91,289 -0.00(-0.45%)
Jul 25, 2023 0.6800 0.6800 0.6430 0.6430 39,602 -0.02(-2.58%)
Jul 24, 2023 0.6580 0.6905 0.6500 0.6600 53,446 +0.01(+1.52%)
Jul 21, 2023 0.6800 0.6901 0.6500 0.6501 42,354 -0.02(-2.97%)
Jul 20, 2023 0.6900 0.7198 0.6700 0.6700 160,583 -0.04(-5.63%)
Jul 19, 2023 0.7100 0.7400 0.7001 0.7100 29,368 +0.00(+0.00%)
Jul 18, 2023 0.6720 0.7209 0.6720 0.7100 31,004 +0.01(+1.43%)
Jul 17, 2023 0.7300 0.7300 0.6700 0.7000 42,869 +0.00(+0.00%)
Jul 14, 2023 0.7265 0.7265 0.6703 0.7000 120,715 -0.01(-1.41%)
Jul 13, 2023 0.7495 0.7495 0.6350 0.7100 150,152 -0.03(-3.72%)
Jul 12, 2023 0.7489 0.7700 0.6210 0.7374 128,742 -0.03(-4.21%)
Jul 11, 2023 0.7700 0.7900 0.7400 0.7698 256,498 +0.01(+1.29%)
Jul 10, 2023 0.7700 0.8000 0.7471 0.7600 228,244 +0.02(+2.69%)
Jul 07, 2023 0.7500 0.7900 0.7400 0.7401 111,567 -0.00(-0.64%)
Jul 06, 2023 0.7151 0.7449 0.7000 0.7449 65,018 +0.04(+6.08%)
Jul 05, 2023 0.7300 0.7300 0.7000 0.7022 60,478 -0.01(-1.10%)
Jul 03, 2023 0.7000 0.7500 0.6997 0.7100 131,326 +0.02(+3.08%)
Jun 30, 2023 0.6904 0.6990 0.6600 0.6888 28,318 +0.00(+0.55%)
Jun 29, 2023 0.6704 0.6990 0.6704 0.6850 50,006 +0.01(+2.18%)
Jun 28, 2023 0.6500 0.6900 0.6451 0.6704 70,095 -0.03(-3.82%)
Jun 27, 2023 0.6600 0.6970 0.6501 0.6970 50,256 +0.03(+3.87%)
Jun 26, 2023 0.6990 0.6990 0.6401 0.6710 60,657 +0.01(+1.67%)
Jun 23, 2023 0.6700 0.7000 0.6452 0.6600 42,693 -0.03(-4.35%)
Jun 22, 2023 0.7100 0.7100 0.6700 0.6900 25,791 -0.03(-4.15%)
Jun 21, 2023 0.7700 0.7700 0.6500 0.7199 68,020 -0.01(-1.38%)
Jun 20, 2023 0.7700 0.7700 0.7000 0.7300 93,477 +0.01(+0.69%)
Jun 16, 2023 0.7500 0.7500 0.7200 0.7250 140,428 +0.03(+3.57%)
Jun 15, 2023 0.6689 0.7299 0.6400 0.7000 113,589 +0.06(+9.37%)
Jun 14, 2023 0.7100 0.7100 0.6126 0.6400 113,270 -0.04(-5.88%)
Jun 13, 2023 0.6326 0.7100 0.6098 0.6800 130,982 +0.08(+13.33%)
Jun 12, 2023 0.6348 0.6398 0.6000 0.6000 121,309 -0.02(-3.05%)
Jun 09, 2023 0.6138 0.6349 0.6000 0.6189 50,341 +0.01(+1.46%)
Jun 08, 2023 0.6432 0.6432 0.5977 0.6100 95,096 -0.00(-0.78%)
Jun 07, 2023 0.6432 0.6432 0.6100 0.6148 96,853 -0.01(-2.10%)
Jun 06, 2023 0.6000 0.6285 0.5900 0.6280 76,580 +0.03(+5.03%)
Jun 05, 2023 0.6000 0.6300 0.5900 0.5979 79,753 +0.01(+1.12%)
Jun 02, 2023 0.6135 0.6400 0.5913 0.5913 88,737 -0.02(-3.51%)
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.