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 )

0.2096 -0.0212 (-9.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.2100 0.2200 0.1767 0.2096 321,202 -0.02(-9.19%)
Jan 07, 2025 0.2216 0.2555 0.2216 0.2308 405,048 -0.01(-2.24%)
Jan 06, 2025 0.2510 0.2578 0.2200 0.2361 995,226 -0.05(-18.59%)
Jan 03, 2025 0.3666 0.4359 0.2330 0.2900 16,031,712 +0.14(+88.31%)
Jan 02, 2025 0.1464 0.1612 0.1406 0.1540 291,318 +0.02(+11.59%)
Dec 31, 2024 0.1380 0 -0.00(-1.85%)
Dec 30, 2024 0.1400 0.1450 0.1378 0.1406 74,489 -0.00(-1.06%)
Dec 27, 2024 0.1430 0.1430 0.1300 0.1421 81,915 -0.00(-1.73%)
Dec 26, 2024 0.1450 0.1452 0.1351 0.1446 149,608 +0.00(+0.84%)
Dec 24, 2024 0.1403 0.1484 0.1395 0.1434 81,927 -0.00(-1.10%)
Dec 23, 2024 0.1422 0.1483 0.1402 0.1450 130,416 +0.00(+3.42%)
Dec 20, 2024 0.1415 0.1499 0.1400 0.1402 96,995 -0.02(-10.59%)
Dec 19, 2024 0.1590 0.1610 0.1400 0.1568 77,513 +0.01(+4.53%)
Dec 18, 2024 0.1484 0.1634 0.1424 0.1500 80,163 +0.00(+2.11%)
Dec 17, 2024 0.1720 0.1720 0.1400 0.1469 139,243 -0.01(-9.10%)
Dec 16, 2024 0.1700 0.1800 0.1405 0.1616 155,841 -0.00(-0.86%)
Dec 13, 2024 0.1695 0.1788 0.1501 0.1630 57,656 +0.01(+3.16%)
Dec 12, 2024 0.1564 0.1692 0.1540 0.1580 33,091 +0.00(+0.06%)
Dec 11, 2024 0.1505 0.1639 0.1500 0.1579 31,035 +0.01(+4.29%)
Dec 10, 2024 0.1800 0.1800 0.1502 0.1514 156,809 -0.01(-6.95%)
Dec 09, 2024 0.1500 0.1720 0.1475 0.1627 304,091 +0.01(+9.93%)
Dec 06, 2024 0.1563 0.1573 0.1480 0.1480 107,913 +0.00(+0.34%)
Dec 05, 2024 0.1470 0.1500 0.1470 0.1475 28,309 +0.00(+0.34%)
Dec 04, 2024 0.1500 0.1554 0.1450 0.1470 92,029 -0.00(-0.20%)
Dec 03, 2024 0.1498 0.1500 0.1430 0.1473 224,732 +0.00(+3.01%)
Dec 02, 2024 0.1500 0.1514 0.1400 0.1430 174,016 -0.00(-1.45%)
Nov 29, 2024 0.1360 0.1451 0.1348 0.1451 53,368 +0.01(+3.64%)
Nov 27, 2024 0.1494 0.1500 0.1350 0.1400 99,888 -0.01(-6.42%)
Nov 26, 2024 0.1500 0.1500 0.1402 0.1496 128,022 +0.00(+1.77%)
Nov 25, 2024 0.1500 0.1500 0.1357 0.1470 114,601 +0.01(+5.91%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.