ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.830 +0.080 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 1.760 1.870 1.715 1.830 7,713,759 +0.08(+4.57%)
Sep 26, 2024 1.770 1.830 1.735 1.750 8,842,735 +0.04(+2.34%)
Sep 25, 2024 1.720 1.720 1.640 1.710 3,871,983 -0.03(-1.72%)
Sep 24, 2024 1.560 1.750 1.560 1.740 6,511,980 +0.19(+12.26%)
Sep 23, 2024 1.470 1.580 1.430 1.550 4,450,026 +0.03(+1.97%)
Sep 20, 2024 1.550 1.590 1.470 1.520 9,968,122 -0.09(-5.59%)
Sep 19, 2024 1.680 1.710 1.580 1.610 6,110,626 -0.02(-1.23%)
Sep 18, 2024 1.690 1.740 1.520 1.630 9,191,928 -0.08(-4.68%)
Sep 17, 2024 1.850 1.940 1.650 1.710 16,189,688 -0.10(-5.52%)
Sep 16, 2024 1.640 1.810 1.560 1.810 9,820,716 +0.18(+11.04%)
Sep 13, 2024 1.580 1.660 1.580 1.630 6,144,050 +0.05(+3.16%)
Sep 12, 2024 1.500 1.590 1.490 1.580 6,464,436 +0.08(+5.33%)
Sep 11, 2024 1.600 1.600 1.420 1.500 12,692,826 -0.08(-5.06%)
Sep 10, 2024 1.520 1.600 1.480 1.580 10,929,624 +0.09(+6.04%)
Sep 09, 2024 1.470 1.510 1.410 1.490 11,135,821 +0.11(+7.97%)
Sep 06, 2024 1.320 1.460 1.314 1.380 12,440,449 +0.06(+4.55%)
Sep 05, 2024 1.290 1.350 1.290 1.320 6,452,806 +0.11(+9.09%)
Sep 04, 2024 1.400 1.400 1.160 1.210 11,002,782 -0.16(-11.68%)
Sep 03, 2024 1.270 1.460 1.270 1.370 19,963,280 +0.15(+12.30%)
Aug 30, 2024 1.090 1.220 1.090 1.220 14,928,293 +0.15(+14.02%)
Aug 29, 2024 0.9900 1.150 0.9831 1.070 10,166,993 +0.13(+13.23%)
Aug 28, 2024 1.130 1.130 0.9220 0.9450 15,923,112 -0.18(-16.37%)
Aug 27, 2024 1.020 1.140 1.010 1.130 15,416,625 +0.10(+9.71%)
Aug 26, 2024 0.8800 1.030 0.8800 1.030 29,856,084 +0.14(+15.77%)
Aug 23, 2024 0.8350 0.9212 0.8350 0.8897 23,177,916 +0.06(+7.58%)
Aug 22, 2024 0.8600 0.8734 0.8200 0.8270 12,910,430 -0.03(-3.43%)
Aug 21, 2024 0.8600 0.8665 0.8110 0.8564 12,847,116 +0.01(+1.72%)
Aug 20, 2024 0.8345 0.8779 0.8100 0.8419 10,565,577 +0.01(+0.84%)
Aug 19, 2024 0.9306 0.9600 0.8150 0.8349 17,536,176 -0.06(-6.19%)
Aug 16, 2024 0.7450 0.8999 0.7450 0.8900 24,906,736 +0.15(+20.16%)
Aug 15, 2024 0.7400 0.7600 0.7200 0.7407 5,791,518 -0.02(-2.09%)
Aug 14, 2024 0.8000 0.8400 0.7220 0.7565 13,657,891 -0.02(-2.74%)
Aug 13, 2024 0.7300 0.8160 0.7201 0.7778 16,026,874 +0.05(+6.36%)
Aug 12, 2024 0.6650 0.7448 0.6508 0.7313 7,362,068 +0.06(+9.56%)
Aug 09, 2024 0.6863 0.7657 0.6532 0.6675 19,267,240 -0.02(-2.63%)
Aug 08, 2024 0.6500 0.6903 0.6424 0.6855 5,960,169 +0.06(+8.98%)
Aug 07, 2024 0.6900 0.6879 0.6261 0.6290 5,094,850 -0.04(-5.74%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.