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 )

0.6673 +0.0316 (+4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 0.6601 0.6751 0.6450 0.6673 3,908,907 +0.03(+4.97%)
Aug 05, 2024 0.6400 0.6750 0.6101 0.6357 7,174,380 -0.05(-7.94%)
Aug 02, 2024 0.6800 0.6981 0.6425 0.6905 11,361,563 -0.01(-1.41%)
Aug 01, 2024 0.7400 0.7498 0.6851 0.7004 5,745,547 -0.03(-4.75%)
Jul 31, 2024 0.7245 0.7700 0.7210 0.7353 6,012,872 +0.01(+1.90%)
Jul 30, 2024 0.7597 0.7598 0.7200 0.7216 3,759,342 -0.03(-4.07%)
Jul 29, 2024 0.7642 0.7688 0.7301 0.7522 4,613,700 -0.01(-0.77%)
Jul 26, 2024 0.7700 0.7700 0.7325 0.7580 4,595,887 -0.00(-0.26%)
Jul 25, 2024 0.7498 0.7840 0.7329 0.7600 6,760,249 +0.02(+2.63%)
Jul 24, 2024 0.7841 0.7850 0.7220 0.7405 9,414,948 -0.05(-6.22%)
Jul 23, 2024 0.8370 0.8600 0.7850 0.7896 9,493,205 -0.05(-5.60%)
Jul 22, 2024 0.8998 0.8998 0.8200 0.8364 8,330,236 -0.04(-4.38%)
Jul 19, 2024 0.9100 0.9121 0.8301 0.8747 8,127,370 -0.03(-2.81%)
Jul 18, 2024 0.9679 0.9979 0.8903 0.9000 13,038,907 -0.07(-7.02%)
Jul 17, 2024 0.9747 1.010 0.9257 0.9679 12,190,475 -0.01(-0.52%)
Jul 16, 2024 0.9550 0.9846 0.8853 0.9730 12,691,986 +0.03(+3.51%)
Jul 15, 2024 1.010 1.020 0.9314 0.9400 12,664,828 -0.07(-6.93%)
Jul 12, 2024 0.9400 1.030 0.9325 1.010 14,690,632 +0.08(+9.11%)
Jul 11, 2024 0.9300 1.010 0.8955 0.9257 12,878,491 +0.01(+0.55%)
Jul 10, 2024 0.9500 0.9700 0.8890 0.9206 10,308,999 -0.03(-2.70%)
Jul 09, 2024 0.9010 0.9600 0.8500 0.9461 19,609,504 +0.05(+5.90%)
Jul 08, 2024 1.000 1.100 0.8700 0.8934 31,055,536 -0.08(-8.22%)
Jul 05, 2024 0.9099 1.010 0.9000 0.9734 24,656,448 +0.08(+9.35%)
Jul 03, 2024 0.8900 0.9798 0.8900 0.8902 13,801,815 -0.01(-1.60%)
Jul 02, 2024 0.8900 0.9798 0.8205 0.9047 19,784,756 -0.01(-1.21%)
Jul 01, 2024 0.8000 0.9724 0.8000 0.9158 46,823,492 +0.13(+16.43%)
Jun 28, 2024 0.8000 0.8256 0.7430 0.7866 14,134,665 -0.04(-4.72%)
Jun 27, 2024 0.7085 0.8500 0.7000 0.8256 25,687,376 +0.12(+17.04%)
Jun 26, 2024 0.6900 0.7133 0.6500 0.7054 21,302,312 +0.03(+3.72%)
Jun 25, 2024 0.7290 0.7290 0.6757 0.6801 17,795,556 -0.02(-3.28%)
Jun 24, 2024 0.7201 0.7600 0.6900 0.7032 12,081,266 +0.00(+0.04%)
Jun 21, 2024 0.7200 0.7300 0.6601 0.7029 14,301,489 +0.00(+0.29%)
Jun 20, 2024 0.7401 0.7500 0.6800 0.7009 13,188,552 +0.01(+1.54%)
Jun 18, 2024 0.8398 0.8429 0.6875 0.6903 22,678,276 -0.15(-18.10%)
Jun 17, 2024 0.7200 0.8900 0.7100 0.8429 39,528,412 +0.16(+23.96%)
Jun 14, 2024 0.7300 0.7310 0.6750 0.6800 11,114,735 -0.04(-5.56%)
Jun 13, 2024 0.7700 0.7798 0.7200 0.7200 8,749,789 -0.04(-5.80%)
Jun 12, 2024 0.7600 0.7940 0.7628 0.7643 4,048,595 +0.00(+0.57%)
Jun 11, 2024 0.8000 0.7984 0.7600 0.7600 3,258,600 -0.03(-3.25%)
Jun 10, 2024 0.7913 0.7959 0.7600 0.7855 2,917,187 +0.00(+0.23%)
Jun 07, 2024 0.8100 0.8190 0.7713 0.7837 3,959,680 -0.02(-2.67%)
Jun 06, 2024 0.7800 0.8200 0.7600 0.8052 4,593,056 +0.03(+4.41%)
Jun 05, 2024 0.7800 0.7816 0.7560 0.7712 2,849,581 +0.02(+2.58%)
Jun 04, 2024 0.8300 0.8334 0.7506 0.7518 7,870,826 -0.06(-7.23%)
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.