Skip to main content

Freyr Battery Inc (NY: FREY )

2.625 +0.055 (+2.14%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 2.580 2.640 2.435 2.570 2,317,095 -0.09(-3.38%)
May 28, 2024 2.700 2.850 2.520 2.660 3,419,891 +0.08(+3.10%)
May 24, 2024 2.200 2.640 2.192 2.580 4,248,433 +0.38(+17.27%)
May 23, 2024 2.500 2.540 2.190 2.200 3,288,737 -0.29(-11.65%)
May 22, 2024 2.050 2.630 2.020 2.490 11,345,672 +0.52(+26.40%)
May 21, 2024 1.920 2.010 1.900 1.970 795,431 +0.04(+2.07%)
May 20, 2024 2.000 2.030 1.930 1.930 697,782 -0.08(-3.98%)
May 17, 2024 1.960 2.020 1.945 2.010 577,036 +0.03(+1.52%)
May 16, 2024 2.010 2.065 1.940 1.980 872,678 -0.03(-1.49%)
May 15, 2024 2.050 2.120 1.910 2.010 1,659,630 +0.04(+2.03%)
May 14, 2024 1.950 2.105 1.950 1.970 1,484,476 +0.06(+3.14%)
May 13, 2024 1.900 2.050 1.850 1.910 1,524,651 +0.04(+2.14%)
May 10, 2024 1.950 2.038 1.800 1.870 1,620,611 -0.10(-5.08%)
May 09, 2024 1.830 2.000 1.810 1.970 1,536,670 +0.12(+6.49%)
May 08, 2024 1.690 1.940 1.680 1.850 2,484,195 +0.17(+10.12%)
May 07, 2024 1.770 1.800 1.680 1.680 896,237 -0.11(-6.15%)
May 06, 2024 1.780 1.870 1.770 1.790 888,752 -0.01(-0.56%)
May 03, 2024 1.790 1.880 1.765 1.800 1,245,089 +0.02(+1.12%)
May 02, 2024 1.700 1.780 1.665 1.780 771,519 +0.10(+5.95%)
May 01, 2024 1.690 1.795 1.670 1.680 856,150 +0.03(+1.82%)
Apr 30, 2024 1.710 1.780 1.645 1.650 930,970 -0.10(-5.71%)
Apr 29, 2024 1.720 1.790 1.695 1.750 836,058 +0.08(+4.79%)
Apr 26, 2024 1.580 1.700 1.580 1.670 837,346 +0.09(+5.70%)
Apr 25, 2024 1.520 1.590 1.500 1.580 974,792 +0.03(+1.94%)
Apr 24, 2024 1.600 1.670 1.540 1.550 1,090,194 -0.05(-3.13%)
Apr 23, 2024 1.570 1.760 1.570 1.600 1,201,778 +0.00(+0.00%)
Apr 22, 2024 1.600 1.620 1.540 1.600 862,149 -0.02(-1.23%)
Apr 19, 2024 1.610 1.690 1.580 1.620 1,094,203 -0.03(-1.82%)
Apr 18, 2024 1.700 1.770 1.640 1.650 985,705 -0.04(-2.37%)
Apr 17, 2024 1.730 1.778 1.685 1.690 1,037,758 -0.05(-2.87%)
Apr 16, 2024 1.830 1.870 1.740 1.740 1,073,867 -0.12(-6.45%)
Apr 15, 2024 1.860 1.920 1.760 1.860 1,598,145 +0.00(+0.00%)
Apr 12, 2024 1.970 1.990 1.800 1.860 1,286,977 -0.12(-6.06%)
Apr 11, 2024 2.010 2.070 1.900 1.980 1,651,871 -0.03(-1.49%)
Apr 10, 2024 2.030 2.030 1.930 2.010 1,700,410 -0.09(-4.29%)
Apr 09, 2024 2.100 2.220 2.040 2.100 3,040,483 +0.00(+0.00%)
Apr 08, 2024 1.980 2.130 1.940 2.100 2,463,058 +0.19(+9.95%)
Apr 05, 2024 1.910 1.980 1.820 1.910 1,754,250 +0.00(+0.00%)
Apr 04, 2024 1.860 2.050 1.860 1.910 3,314,986 +0.08(+4.37%)
Apr 03, 2024 1.720 1.870 1.690 1.830 1,786,418 +0.07(+3.98%)
Apr 02, 2024 1.730 1.780 1.670 1.760 1,678,117 -0.03(-1.68%)
Apr 01, 2024 1.730 1.800 1.692 1.790 1,646,127 +0.11(+6.55%)
Mar 28, 2024 1.640 1.677 1.677 1.680 925,503 +0.03(+1.82%)
Mar 27, 2024 1.500 1.650 1.500 1.650 1,528,352 +0.14(+9.27%)
Mar 26, 2024 1.550 1.580 1.510 1.510 536,744 -0.06(-3.82%)
Mar 25, 2024 1.500 1.580 1.490 1.570 1,097,253 +0.06(+3.97%)
Mar 22, 2024 1.580 1.590 1.491 1.510 726,581 -0.11(-6.79%)
Mar 21, 2024 1.550 1.640 1.520 1.620 1,635,078 +0.07(+4.52%)
Mar 20, 2024 1.470 1.580 1.420 1.550 1,295,994 +0.10(+6.90%)
Mar 19, 2024 1.400 1.470 1.360 1.450 867,953 +0.03(+2.11%)
Mar 18, 2024 1.440 1.460 1.365 1.420 1,489,952 -0.01(-0.70%)
Mar 15, 2024 1.460 1.540 1.430 1.430 1,113,541 -0.04(-2.72%)
Mar 14, 2024 1.460 1.540 1.420 1.470 1,415,409 -0.01(-0.68%)
Mar 13, 2024 1.540 1.591 1.460 1.480 1,089,330 -0.08(-5.13%)
Mar 12, 2024 1.660 1.660 1.540 1.560 1,304,106 -0.07(-4.29%)
Mar 11, 2024 1.740 1.830 1.620 1.630 1,557,888 -0.12(-6.86%)
Mar 08, 2024 1.650 1.860 1.650 1.750 2,541,225 +0.09(+5.42%)
Mar 07, 2024 1.660 1.730 1.640 1.660 955,278 -0.01(-0.60%)
Mar 06, 2024 1.660 1.685 1.570 1.670 1,818,669 +0.09(+5.70%)
Mar 05, 2024 1.600 1.645 1.580 1.580 775,810 -0.07(-4.24%)
Mar 04, 2024 1.730 1.745 1.615 1.650 1,376,245 -0.06(-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.