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 )

0.2875 -0.0119 (-3.97%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 0.2901 0.6088 0.2640 0.2940 40,036,480 +0.16(+114.60%)
Aug 30, 2024 0.1450 0.1450 0.1341 0.1370 81,544 +0.00(+1.63%)
Aug 29, 2024 0.1301 0.1350 0.1240 0.1348 84,564 +0.00(+3.61%)
Aug 28, 2024 0.1400 0.1436 0.1211 0.1301 190,532 -0.01(-7.14%)
Aug 27, 2024 0.1316 0.1440 0.1200 0.1401 116,440 +0.01(+6.46%)
Aug 26, 2024 0.1450 0.1450 0.1307 0.1316 81,763 -0.00(-0.23%)
Aug 23, 2024 0.1393 0.1433 0.1200 0.1319 121,143 +0.00(+0.69%)
Aug 22, 2024 0.1385 0.1406 0.1280 0.1310 76,413 -0.00(-2.53%)
Aug 21, 2024 0.1385 0.1385 0.1212 0.1344 26,633 -0.00(-1.25%)
Aug 20, 2024 0.1385 0.1385 0.1330 0.1361 32,623 -0.00(-2.09%)
Aug 19, 2024 0.1500 0.1500 0.1340 0.1390 50,946 +0.01(+9.28%)
Aug 16, 2024 0.1222 0.1340 0.1212 0.1272 22,319 -0.00(-1.40%)
Aug 15, 2024 0.1250 0.1290 0.1213 0.1290 28,741 +0.00(+3.04%)
Aug 14, 2024 0.1327 0.1331 0.1251 0.1252 12,607 -0.01(-5.94%)
Aug 13, 2024 0.1349 0.1349 0.1330 0.1331 22,581 -0.00(-1.33%)
Aug 12, 2024 0.1300 0.1350 0.1250 0.1349 19,789 +0.00(+3.06%)
Aug 09, 2024 0.1251 0.1340 0.1251 0.1309 27,325 +0.01(+4.64%)
Aug 08, 2024 0.1320 0.1326 0.1223 0.1251 43,222 +0.00(+0.08%)
Aug 07, 2024 0.1300 0.1319 0.1239 0.1250 22,547 -0.01(-5.94%)
Aug 06, 2024 0.1221 0.1329 0.1221 0.1329 9,368 +0.00(+2.15%)
Aug 05, 2024 0.1300 0.1327 0.1200 0.1301 54,122 -0.00(-1.89%)
Aug 02, 2024 0.1284 0.1332 0.1200 0.1326 45,292 -0.01(-3.91%)
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.