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: 11:39 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 (%)
Sep 29, 2023 0.4200 0.4300 0.3650 0.3800 74,969 -0.01(-2.29%)
Sep 28, 2023 0.4080 0.4200 0.3650 0.3889 71,661 -0.01(-1.54%)
Sep 27, 2023 0.4000 0.4000 0.3699 0.3950 68,460 +0.03(+7.25%)
Sep 26, 2023 0.3700 0.4000 0.3403 0.3683 75,063 -0.00(-0.46%)
Sep 25, 2023 0.4250 0.4000 0.3700 0.3700 176,608 -0.06(-13.93%)
Sep 22, 2023 0.4546 0.4667 0.3520 0.4299 70,533 -0.04(-8.28%)
Sep 21, 2023 0.4551 0.4800 0.4501 0.4687 9,986 +0.01(+1.89%)
Sep 20, 2023 0.4600 0.4963 0.4502 0.4600 38,293 -0.02(-5.15%)
Sep 19, 2023 0.5200 0.5200 0.4750 0.4850 85,839 -0.03(-6.71%)
Sep 18, 2023 0.5613 0.5613 0.4750 0.5199 41,391 -0.00(-0.02%)
Sep 15, 2023 0.5223 0.5599 0.5100 0.5200 36,063 -0.00(-0.38%)
Sep 14, 2023 0.5300 0.5420 0.5220 0.5220 71,978 -0.01(-1.51%)
Sep 13, 2023 0.5700 0.5700 0.5000 0.5300 50,268 -0.01(-2.09%)
Sep 12, 2023 0.5900 0.6000 0.5010 0.5413 131,947 +0.01(+2.13%)
Sep 11, 2023 0.5600 0.5980 0.5300 0.5300 107,512 +0.00(+0.00%)
Sep 08, 2023 0.5767 0.5767 0.5100 0.5300 55,783 -0.02(-3.64%)
Sep 07, 2023 0.6050 0.6050 0.5500 0.5500 54,047 -0.05(-9.09%)
Sep 06, 2023 0.6300 0.6350 0.5700 0.6050 42,822 +0.02(+2.54%)
Sep 05, 2023 0.6400 0.6400 0.5800 0.5900 64,091 -0.01(-1.67%)
Sep 01, 2023 0.6450 0.6450 0.5901 0.6000 46,846 +0.01(+1.69%)
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%)
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.