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 +0.0096 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.2020 0.2500 0.2000 0.2096 159,276 +0.01(+4.80%)
Feb 13, 2025 0.1930 0.2050 0.1930 0.2000 43,425 +0.01(+3.09%)
Feb 12, 2025 0.2000 0.2000 0.1926 0.1940 37,885 -0.01(-3.05%)
Feb 11, 2025 0.2125 0.2125 0.1950 0.2001 15,286 +0.01(+6.15%)
Feb 10, 2025 0.1998 0.2150 0.1832 0.1885 60,938 -0.01(-4.70%)
Feb 07, 2025 0.2100 0.2100 0.1800 0.1978 109,583 -0.01(-5.81%)
Feb 06, 2025 0.2000 0.2200 0.1849 0.2100 156,588 +0.01(+7.36%)
Feb 05, 2025 0.1918 0.2094 0.1910 0.1956 63,532 -0.00(-2.15%)
Feb 04, 2025 0.1840 0.2079 0.1840 0.1999 82,432 -0.01(-3.85%)
Feb 03, 2025 0.2160 0.2200 0.1973 0.2079 111,657 -0.01(-5.50%)
Jan 31, 2025 0.2100 0.2250 0.2094 0.2200 93,872 +0.00(+0.46%)
Jan 30, 2025 0.2200 0.2242 0.2109 0.2190 68,178 +0.00(+1.77%)
Jan 29, 2025 0.2200 0.2249 0.2152 0.2152 45,952 -0.01(-3.41%)
Jan 28, 2025 0.2270 0.2270 0.2116 0.2228 75,425 -0.01(-3.97%)
Jan 27, 2025 0.2436 0.2436 0.2124 0.2320 191,514 +0.01(+3.07%)
Jan 24, 2025 0.2550 0.2550 0.2208 0.2251 107,882 +0.00(+2.04%)
Jan 23, 2025 0.2800 0.2800 0.2135 0.2206 265,719 +0.01(+3.67%)
Jan 22, 2025 0.2200 0.2196 0.2100 0.2128 112,920 -0.02(-7.44%)
Jan 21, 2025 0.2109 0.2299 0.2075 0.2299 162,690 +0.00(+0.00%)
Jan 17, 2025 0.2300 0.2303 0.2010 0.2299 365,199 +0.00(+2.18%)
Jan 16, 2025 0.2212 0.2397 0.2000 0.2250 1,356,259 -0.00(-0.88%)
Jan 15, 2025 0.2144 0.2357 0.2100 0.2270 173,768 -0.00(-0.22%)
Jan 14, 2025 0.2100 0.2375 0.2100 0.2275 151,448 +0.02(+7.51%)
Jan 13, 2025 0.2178 0.2318 0.2010 0.2116 160,967 -0.01(-3.60%)
Jan 10, 2025 0.2000 0.2200 0.1879 0.2195 195,791 +0.01(+4.72%)
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%)
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.