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 )

0.1898 -0.0101 (-5.05%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 0.1999 0.2000 0.1800 0.1898 163,126 -0.01(-5.05%)
Mar 12, 2025 0.1900 0.2000 0.1899 0.1999 33,377 +0.01(+5.27%)
Mar 11, 2025 0.1898 0.1903 0.1868 0.1899 116,956 +0.00(+0.05%)
Mar 10, 2025 0.2000 0.2075 0.1800 0.1898 161,375 -0.02(-7.41%)
Mar 07, 2025 0.2000 0.2150 0.1998 0.2050 370,573 +0.02(+8.07%)
Mar 06, 2025 0.2000 0.2000 0.1867 0.1897 23,744 -0.01(-2.72%)
Mar 05, 2025 0.2000 0.2000 0.1850 0.1950 20,068 -0.00(-1.71%)
Mar 04, 2025 0.1830 0.1989 0.1817 0.1984 114,732 +0.01(+3.87%)
Mar 03, 2025 0.2100 0.2150 0.1898 0.1910 86,290 +0.00(+0.69%)
Feb 28, 2025 0.1985 0.2000 0.1825 0.1897 40,732 +0.00(+1.12%)
Feb 27, 2025 0.1900 0.1987 0.1876 0.1876 40,004 -0.01(-5.63%)
Feb 26, 2025 0.1935 0.2050 0.1875 0.1988 67,589 +0.01(+2.74%)
Feb 25, 2025 0.1900 0.2000 0.1806 0.1935 88,107 +0.00(+1.84%)
Feb 24, 2025 0.1900 0.1933 0.1800 0.1900 93,042 -0.00(-2.06%)
Feb 21, 2025 0.2000 0.2085 0.1940 0.1940 50,105 -0.01(-3.05%)
Feb 20, 2025 0.2060 0.2060 0.2000 0.2001 72,523 +0.00(+0.00%)
Feb 19, 2025 0.1954 0.2100 0.1954 0.2001 34,757 -0.01(-4.53%)
Feb 18, 2025 0.2050 0.2200 0.1950 0.2096 74,936 +0.00(+0.00%)
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%)
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.