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 )

1.520 -0.090 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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 6,453,306 +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 0.9800 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%)
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.