Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polestar Automotive Holding UK Limited - Class A ADS (NQ: PSNY )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2022 5.110 5.270 5.040 5.060 2,042,547 -0.06(-1.17%)
Sep 29, 2022 5.510 5.545 5.060 5.120 6,123,276 -0.38(-6.91%)
Sep 28, 2022 5.570 5.630 5.405 5.500 2,489,289 -0.05(-0.90%)
Sep 27, 2022 5.870 5.980 5.505 5.550 3,078,028 -0.14(-2.46%)
Sep 26, 2022 5.990 6.109 5.650 5.690 2,622,814 -0.31(-5.17%)
Sep 23, 2022 6.140 6.370 5.929 6.000 2,838,594 -0.27(-4.31%)
Sep 22, 2022 6.720 6.850 6.265 6.270 2,063,072 -0.50(-7.39%)
Sep 21, 2022 6.840 7.030 6.740 6.770 1,648,545 -0.11(-1.60%)
Sep 20, 2022 7.030 7.190 6.850 6.880 2,000,575 -0.19(-2.69%)
Sep 19, 2022 7.530 7.690 6.970 7.070 1,904,856 -0.53(-6.97%)
Sep 16, 2022 7.870 7.870 7.600 7.600 2,093,900 -0.39(-4.88%)
Sep 15, 2022 7.910 8.255 7.800 7.990 2,416,281 +0.12(+1.52%)
Sep 14, 2022 7.630 7.910 7.440 7.870 1,856,885 +0.26(+3.42%)
Sep 13, 2022 7.150 7.760 7.000 7.610 2,510,445 +0.04(+0.53%)
Sep 12, 2022 7.350 7.670 7.300 7.570 2,580,322 +0.39(+5.43%)
Sep 09, 2022 6.800 7.240 6.770 7.180 2,253,001 +0.46(+6.85%)
Sep 08, 2022 6.730 6.800 6.560 6.720 1,185,676 -0.10(-1.47%)
Sep 07, 2022 6.520 6.900 6.280 6.820 2,060,887 +0.27(+4.12%)
Sep 06, 2022 6.790 6.850 6.170 6.550 4,359,638 -0.24(-3.53%)
Sep 02, 2022 7.010 7.045 6.720 6.790 2,539,189 -0.10(-1.45%)
Sep 01, 2022 7.670 7.670 6.720 6.890 4,395,304 -0.93(-11.89%)
Aug 31, 2022 7.680 7.850 7.510 7.820 1,502,234 +0.15(+1.96%)
Aug 30, 2022 8.130 8.130 7.570 7.670 2,411,929 -0.35(-4.36%)
Aug 29, 2022 8.250 8.300 8.000 8.020 1,621,039 -0.36(-4.30%)
Aug 26, 2022 8.620 8.670 8.220 8.380 1,240,980 -0.23(-2.67%)
Aug 25, 2022 8.490 8.900 8.360 8.610 1,577,709 +0.26(+3.11%)
Aug 24, 2022 8.350 8.550 8.300 8.350 1,005,810 +0.00(+0.00%)
Aug 23, 2022 8.600 8.640 8.190 8.350 1,610,365 -0.24(-2.79%)
Aug 22, 2022 8.890 8.890 8.550 8.590 1,793,342 -0.41(-4.56%)
Aug 19, 2022 9.000 9.250 8.930 9.000 1,526,655 -0.20(-2.17%)
Aug 18, 2022 9.460 9.480 9.180 9.200 1,162,170 -0.31(-3.26%)
Aug 17, 2022 9.660 9.715 9.460 9.510 879,070 -0.24(-2.46%)
Aug 16, 2022 9.950 10.08 9.680 9.750 1,243,832 -0.15(-1.52%)
Aug 15, 2022 9.660 9.913 9.620 9.900 981,420 +0.15(+1.54%)
Aug 12, 2022 10.06 10.07 9.660 9.750 1,483,912 -0.19(-1.91%)
Aug 11, 2022 9.600 10.11 9.500 9.940 2,362,502 +0.36(+3.76%)
Aug 10, 2022 9.480 9.690 9.370 9.580 940,931 +0.26(+2.79%)
Aug 09, 2022 9.840 9.880 9.140 9.320 1,195,803 -0.51(-5.19%)
Aug 08, 2022 9.460 9.960 9.400 9.830 2,224,032 +0.45(+4.80%)
Aug 05, 2022 9.440 9.450 9.180 9.380 1,166,687 +0.13(+1.41%)
Aug 04, 2022 9.000 9.680 8.970 9.250 2,188,098 +0.28(+3.12%)
Aug 03, 2022 8.940 9.050 8.860 8.970 911,054 +0.04(+0.45%)
Aug 02, 2022 8.870 8.960 8.780 8.930 1,379,418 +0.03(+0.34%)
Aug 01, 2022 8.900 9.060 8.730 8.900 1,390,141 +0.01(+0.11%)
Jul 29, 2022 8.840 8.920 8.732 8.890 1,439,112 +0.10(+1.14%)
Jul 28, 2022 9.000 9.117 8.730 8.790 1,180,623 -0.20(-2.22%)
Jul 27, 2022 8.920 9.020 8.730 8.990 1,137,707 +0.13(+1.47%)
Jul 26, 2022 8.740 9.070 8.610 8.860 1,674,340 -0.09(-1.01%)
Jul 25, 2022 8.990 8.990 8.640 8.950 1,913,352 +0.04(+0.45%)
Jul 22, 2022 9.530 9.530 8.900 8.910 3,016,529 -0.65(-6.80%)
Jul 21, 2022 9.540 9.760 9.440 9.560 1,825,293 +0.11(+1.16%)
Jul 20, 2022 9.500 9.700 9.340 9.450 2,081,876 -0.07(-0.74%)
Jul 19, 2022 9.680 9.830 9.510 9.520 1,852,148 -0.14(-1.45%)
Jul 18, 2022 10.26 10.50 9.530 9.660 2,911,377 -0.44(-4.36%)
Jul 15, 2022 10.29 10.30 9.950 10.10 1,842,077 -0.10(-0.98%)
Jul 14, 2022 10.02 10.25 9.950 10.20 1,796,158 +0.08(+0.79%)
Jul 13, 2022 10.16 10.70 9.890 10.12 5,524,934 +0.15(+1.50%)
Jul 12, 2022 9.970 10.15 9.800 9.970 1,777,949 +0.02(+0.20%)
Jul 11, 2022 10.04 10.35 9.930 9.950 2,042,355 -0.14(-1.39%)
Jul 08, 2022 9.600 10.40 9.600 10.09 4,205,606 +0.49(+5.10%)
Jul 07, 2022 9.500 9.780 9.400 9.600 2,315,619 +0.16(+1.69%)
Jul 06, 2022 9.730 9.960 9.350 9.440 2,462,302 -0.12(-1.26%)
Jul 05, 2022 9.240 9.740 8.910 9.560 2,387,594 +0.03(+0.31%)
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.