Skip to main content

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

1.310 -0.110 (-7.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.440 1.440 1.300 1.310 4,457,943 -0.11(-7.75%)
Feb 22, 2024 1.590 1.590 1.390 1.420 5,684,747 -0.14(-8.97%)
Feb 21, 2024 1.670 1.720 1.550 1.560 6,508,073 -0.11(-6.59%)
Feb 20, 2024 1.770 1.770 1.650 1.670 2,279,324 -0.10(-5.65%)
Feb 16, 2024 1.750 1.810 1.730 1.770 1,495,386 +0.01(+0.57%)
Feb 15, 2024 1.740 1.790 1.720 1.760 1,357,361 +0.02(+1.15%)
Feb 14, 2024 1.700 1.740 1.690 1.740 1,717,616 +0.07(+4.19%)
Feb 13, 2024 1.750 1.760 1.648 1.670 3,140,952 -0.14(-7.73%)
Feb 12, 2024 1.730 1.860 1.730 1.810 1,868,734 +0.09(+5.23%)
Feb 09, 2024 1.690 1.762 1.680 1.720 1,758,834 +0.00(+0.00%)
Feb 08, 2024 1.820 1.820 1.670 1.720 3,117,106 -0.07(-3.91%)
Feb 07, 2024 1.780 1.850 1.760 1.790 2,104,283 -0.01(-0.56%)
Feb 06, 2024 1.700 1.820 1.660 1.800 2,167,679 +0.14(+8.43%)
Feb 05, 2024 1.760 1.760 1.650 1.660 3,873,645 -0.13(-7.26%)
Feb 02, 2024 1.850 1.850 1.670 1.790 4,294,308 -0.04(-2.19%)
Feb 01, 2024 1.800 2.010 1.800 1.830 6,701,175 -0.34(-15.67%)
Jan 31, 2024 2.200 2.329 2.150 2.170 2,608,212 -0.07(-3.13%)
Jan 30, 2024 2.250 2.320 2.220 2.240 2,214,597 -0.07(-3.03%)
Jan 29, 2024 2.110 2.320 2.070 2.310 3,303,894 +0.11(+5.00%)
Jan 26, 2024 2.220 2.290 2.175 2.200 3,183,643 -0.04(-1.79%)
Jan 25, 2024 2.050 2.240 2.050 2.240 4,055,848 +0.10(+4.67%)
Jan 24, 2024 2.070 2.150 2.010 2.140 3,147,197 +0.04(+1.90%)
Jan 23, 2024 2.100 2.150 2.000 2.100 3,064,367 +0.01(+0.48%)
Jan 22, 2024 2.020 2.160 2.010 2.090 3,226,190 +0.04(+1.95%)
Jan 19, 2024 1.900 2.050 1.825 2.050 3,346,871 +0.12(+6.22%)
Jan 18, 2024 1.850 1.950 1.850 1.930 2,321,015 +0.10(+5.46%)
Jan 17, 2024 1.690 1.870 1.648 1.830 4,075,463 +0.12(+7.02%)
Jan 16, 2024 1.680 1.790 1.590 1.710 5,211,710 +0.03(+1.79%)
Jan 12, 2024 1.860 1.870 1.660 1.680 8,353,983 -0.16(-8.70%)
Jan 11, 2024 2.010 2.010 1.820 1.840 7,256,133 -0.16(-8.00%)
Jan 10, 2024 2.010 2.020 1.960 2.000 2,966,304 -0.01(-0.50%)
Jan 09, 2024 2.070 2.070 2.000 2.010 2,895,618 -0.04(-1.95%)
Jan 08, 2024 2.100 2.120 2.050 2.050 2,490,662 -0.04(-1.91%)
Jan 05, 2024 2.100 2.160 2.050 2.090 2,259,082 -0.01(-0.48%)
Jan 04, 2024 2.150 2.200 2.090 2.100 2,155,255 -0.01(-0.47%)
Jan 03, 2024 2.160 2.170 2.090 2.110 3,865,558 -0.10(-4.52%)
Jan 02, 2024 2.260 2.260 2.180 2.210 2,113,954 -0.05(-2.21%)
Dec 29, 2023 2.370 2.370 2.230 2.260 3,544,429 -0.10(-4.24%)
Dec 28, 2023 2.480 2.519 2.330 2.360 3,359,341 -0.14(-5.60%)
Dec 27, 2023 2.500 2.520 2.430 2.500 3,054,359 +0.01(+0.40%)
Dec 26, 2023 2.310 2.560 2.300 2.490 3,688,561 +0.19(+8.26%)
Dec 22, 2023 2.380 2.424 2.300 2.300 1,864,486 -0.07(-2.95%)
Dec 21, 2023 2.320 2.390 2.300 2.370 1,337,934 +0.09(+3.95%)
Dec 20, 2023 2.470 2.500 2.280 2.280 2,495,035 -0.19(-7.69%)
Dec 19, 2023 2.450 2.520 2.440 2.470 1,698,784 +0.07(+2.92%)
Dec 18, 2023 2.500 2.500 2.360 2.400 1,782,195 -0.06(-2.44%)
Dec 15, 2023 2.500 2.650 2.460 2.460 4,024,781 -0.06(-2.38%)
Dec 14, 2023 2.340 2.520 2.330 2.520 3,889,382 +0.20(+8.62%)
Dec 13, 2023 2.230 2.320 2.110 2.320 3,403,929 +0.10(+4.50%)
Dec 12, 2023 2.270 2.320 2.210 2.220 1,709,541 -0.06(-2.63%)
Dec 11, 2023 2.280 2.305 2.210 2.280 1,432,471 +0.01(+0.44%)
Dec 08, 2023 2.180 2.280 2.155 2.270 2,557,425 +0.11(+5.09%)
Dec 07, 2023 2.190 2.200 2.115 2.160 1,352,509 -0.01(-0.46%)
Dec 06, 2023 2.140 2.270 2.140 2.170 2,469,535 +0.03(+1.40%)
Dec 05, 2023 2.230 2.245 2.120 2.140 2,182,297 -0.09(-4.04%)
Dec 04, 2023 2.190 2.260 2.155 2.230 1,667,552 +0.02(+0.90%)
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.