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 )

0.1388 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1360 0.1500 0.1360 0.1388 113,773 +0.00(+0.00%)
Nov 21, 2024 0.1495 0.1495 0.1247 0.1388 197,582 -0.01(-3.94%)
Nov 20, 2024 0.1499 0.1500 0.1368 0.1445 139,223 +0.00(+0.35%)
Nov 19, 2024 0.1500 0.1500 0.1420 0.1440 50,322 +0.00(+2.13%)
Nov 18, 2024 0.1500 0.1500 0.1400 0.1410 190,134 -0.01(-8.20%)
Nov 15, 2024 0.1596 0.1677 0.1490 0.1536 302,423 +0.00(+2.26%)
Nov 14, 2024 0.2200 0.2150 0.1400 0.1502 1,293,044 -0.06(-29.81%)
Nov 13, 2024 0.2204 0.2387 0.2101 0.2140 75,984 -0.01(-2.73%)
Nov 12, 2024 0.2184 0.2400 0.2125 0.2200 130,676 +0.00(+0.00%)
Nov 11, 2024 0.2050 0.2200 0.2050 0.2200 57,645 +0.01(+3.82%)
Nov 08, 2024 0.2400 0.2450 0.2050 0.2119 95,164 -0.02(-9.29%)
Nov 07, 2024 0.2300 0.2400 0.2218 0.2336 65,057 +0.01(+6.38%)
Nov 06, 2024 0.2249 0.2310 0.2002 0.2196 125,481 -0.01(-2.36%)
Nov 05, 2024 0.2200 0.2286 0.2130 0.2249 40,916 +0.01(+2.93%)
Nov 04, 2024 0.2200 0.2287 0.2130 0.2185 28,142 +0.01(+2.58%)
Nov 01, 2024 0.2100 0.2300 0.2100 0.2130 60,869 -0.02(-6.58%)
Oct 31, 2024 0.2214 0.2300 0.2103 0.2280 99,849 +0.01(+5.17%)
Oct 30, 2024 0.2160 0.2500 0.2160 0.2168 49,413 +0.00(+0.00%)
Oct 29, 2024 0.2168 0.2297 0.2168 0.2168 50,935 +0.00(+0.00%)
Oct 28, 2024 0.2298 0.2399 0.2168 0.2168 79,257 -0.01(-2.56%)
Oct 25, 2024 0.2223 0.2311 0.2223 0.2225 25,713 +0.00(+0.09%)
Oct 24, 2024 0.2300 0.2318 0.2222 0.2223 44,091 -0.00(-1.24%)
Oct 23, 2024 0.2500 0.2696 0.2200 0.2251 106,617 -0.01(-4.25%)
Oct 22, 2024 0.2400 0.2400 0.2201 0.2351 45,582 +0.00(+1.34%)
Oct 21, 2024 0.2200 0.2500 0.2120 0.2320 125,961 +0.01(+3.43%)
Oct 18, 2024 0.2276 0.2276 0.2050 0.2243 46,851 +0.01(+6.51%)
Oct 17, 2024 0.2182 0.2483 0.2000 0.2106 255,140 -0.01(-3.48%)
Oct 16, 2024 0.2200 0.2347 0.2180 0.2182 159,017 -0.02(-7.54%)
Oct 15, 2024 0.2550 0.2597 0.2303 0.2360 55,605 -0.02(-7.23%)
Oct 14, 2024 0.2500 0.2800 0.2224 0.2544 114,511 +0.00(+1.76%)
Oct 11, 2024 0.2652 0.2723 0.2413 0.2500 146,526 -0.02(-8.96%)
Oct 10, 2024 0.2714 0.2820 0.2700 0.2746 81,588 -0.00(-1.40%)
Oct 09, 2024 0.2700 0.2801 0.2573 0.2785 54,901 +0.01(+3.15%)
Oct 08, 2024 0.2800 0.2800 0.2600 0.2700 156,815 -0.01(-3.16%)
Oct 07, 2024 0.2714 0.2788 0.2600 0.2788 255,651 +0.00(+0.61%)
Oct 04, 2024 0.2965 0.2982 0.2750 0.2771 70,962 -0.00(-1.00%)
Oct 03, 2024 0.2900 0.2959 0.2747 0.2799 91,498 -0.01(-2.64%)
Oct 02, 2024 0.2850 0.2991 0.2830 0.2875 76,033 -0.01(-3.97%)
Oct 01, 2024 0.3050 0.3194 0.2850 0.2994 295,753 -0.00(-0.20%)
Sep 30, 2024 0.3300 0.3360 0.2900 0.3000 429,045 -0.02(-6.22%)
Sep 27, 2024 0.3000 0.3300 0.3000 0.3199 197,408 +0.01(+4.07%)
Sep 26, 2024 0.3192 0.3192 0.3012 0.3074 95,720 +0.01(+3.36%)
Sep 25, 2024 0.3000 0.3000 0.2848 0.2974 217,804 +0.00(+0.64%)
Sep 24, 2024 0.2800 0.3090 0.2800 0.2955 195,933 +0.01(+5.16%)
Sep 23, 2024 0.2900 0.2900 0.2798 0.2810 82,058 +0.01(+2.18%)
Sep 20, 2024 0.3000 0.3000 0.2650 0.2750 170,233 -0.02(-8.09%)
Sep 19, 2024 0.3300 0.3300 0.2665 0.2992 375,766 -0.01(-2.86%)
Sep 18, 2024 0.3353 0.3400 0.2907 0.3080 380,082 -0.03(-7.51%)
Sep 17, 2024 0.3300 0.3688 0.3205 0.3330 574,898 +0.01(+2.49%)
Sep 16, 2024 0.2865 0.3733 0.2865 0.3249 820,450 +0.02(+4.87%)
Sep 13, 2024 0.2880 0.3159 0.2880 0.3098 656,814 +0.00(+0.00%)
Sep 12, 2024 0.3000 0.3116 0.2850 0.3098 398,834 +0.01(+2.96%)
Sep 11, 2024 0.3000 0.3189 0.2814 0.3009 883,657 -0.00(-1.02%)
Sep 10, 2024 0.3400 0.3799 0.2650 0.3040 4,697,019 +0.02(+7.76%)
Sep 09, 2024 0.2392 0.3900 0.2290 0.2821 4,113,579 -0.01(-2.72%)
Sep 06, 2024 0.2200 0.5166 0.1860 0.2900 34,439,040 +0.08(+41.05%)
Sep 05, 2024 0.1897 0.2199 0.1706 0.2056 657,661 +0.01(+3.26%)
Sep 04, 2024 0.2440 0.2550 0.1819 0.1991 2,159,328 -0.09(-32.28%)
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.