Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freyr Battery Inc (NY: FREY )

1.650 -0.040 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2022 8.760 9.530 8.725 9.520 1,198,673 +0.59(+6.61%)
Feb 25, 2022 8.860 8.950 8.575 8.930 883,099 +0.10(+1.13%)
Feb 24, 2022 7.790 8.880 7.700 8.830 1,479,506 +0.49(+5.88%)
Feb 23, 2022 8.620 8.900 8.275 8.340 755,887 -0.20(-2.34%)
Feb 22, 2022 8.680 9.020 8.425 8.540 858,960 -0.47(-5.22%)
Feb 18, 2022 9.010 0 -0.44(-4.66%)
Feb 17, 2022 9.850 9.950 9.418 9.450 548,926 -0.52(-5.22%)
Feb 16, 2022 9.590 9.995 9.480 9.970 826,231 +0.15(+1.53%)
Feb 15, 2022 9.400 9.840 9.300 9.820 607,525 +0.71(+7.79%)
Feb 14, 2022 9.010 9.290 8.900 9.110 532,780 -0.02(-0.22%)
Feb 11, 2022 9.600 9.770 9.020 9.130 605,944 -0.40(-4.20%)
Feb 10, 2022 9.730 10.13 9.440 9.530 967,555 -0.55(-5.46%)
Feb 09, 2022 9.530 10.12 9.530 10.08 1,326,934 +0.70(+7.46%)
Feb 08, 2022 8.850 9.430 8.792 9.380 621,586 +0.44(+4.92%)
Feb 07, 2022 8.880 9.100 8.710 8.940 539,686 +0.07(+0.79%)
Feb 04, 2022 8.650 8.960 8.500 8.870 686,229 +0.28(+3.26%)
Feb 03, 2022 8.500 8.590 841,629 -0.28(-3.16%)
Feb 02, 2022 9.520 9.650 8.710 8.870 1,327,653 -0.55(-5.84%)
Feb 01, 2022 9.250 9.450 8.835 9.420 953,174 +0.34(+3.74%)
Jan 31, 2022 8.380 9.100 9.080 1,259,597 +0.90(+11.00%)
Jan 28, 2022 8.000 8.210 7.760 8.180 1,324,094 +0.17(+2.12%)
Jan 27, 2022 8.940 9.100 7.650 8.010 3,907,289 -0.82(-9.29%)
Jan 26, 2022 9.340 9.420 8.730 8.830 1,459,268 -0.15(-1.67%)
Jan 25, 2022 8.970 9.275 8.700 8.980 1,397,591 -0.20(-2.18%)
Jan 24, 2022 8.500 9.255 8.260 9.180 2,395,618 +0.03(+0.33%)
Jan 21, 2022 9.550 9.810 9.120 9.150 2,313,639 -0.73(-7.39%)
Jan 20, 2022 9.900 10.66 9.820 9.880 3,682,931 +0.18(+1.86%)
Jan 19, 2022 9.500 9.990 8.960 9.700 5,748,297 +1.05(+12.14%)
Jan 18, 2022 9.350 9.350 8.620 8.650 2,141,851 -0.69(-7.39%)
Jan 14, 2022 9.340 0 -0.09(-0.95%)
Jan 13, 2022 10.03 10.29 9.400 9.430 1,574,386 -0.64(-6.36%)
Jan 12, 2022 10.21 10.42 9.880 10.07 1,244,183 +0.26(+2.65%)
Jan 11, 2022 9.440 9.908 9.410 9.810 1,361,237 +0.41(+4.36%)
Jan 10, 2022 9.910 9.910 9.090 9.400 1,865,106 -0.40(-4.08%)
Jan 07, 2022 10.25 10.49 9.680 9.800 1,582,058 -0.31(-3.07%)
Jan 06, 2022 10.70 10.80 10.05 10.11 1,152,124 -0.64(-5.95%)
Jan 05, 2022 11.41 11.60 10.69 10.75 1,043,455 -0.65(-5.70%)
Jan 04, 2022 11.97 12.00 11.18 11.40 844,079 -0.43(-3.63%)
Jan 03, 2022 11.34 12.02 11.26 11.83 1,101,311 +0.65(+5.81%)
Dec 31, 2021 11.21 11.60 11.10 11.18 431,814 +0.02(+0.18%)
Dec 30, 2021 10.80 11.50 10.65 11.16 654,483 +0.33(+3.05%)
Dec 29, 2021 11.19 11.35 10.82 10.83 774,301 -0.41(-3.65%)
Dec 28, 2021 11.62 11.97 11.15 11.24 769,498 -0.28(-2.43%)
Dec 27, 2021 11.54 11.83 11.50 11.52 622,405 +0.11(+0.96%)
Dec 23, 2021 11.65 11.74 11.32 11.41 579,958 -0.14(-1.21%)
Dec 22, 2021 11.69 11.73 11.38 11.55 640,642 +0.14(+1.23%)
Dec 21, 2021 11.30 11.84 11.28 11.41 694,956 +0.31(+2.79%)
Dec 20, 2021 11.23 11.49 11.07 11.10 1,039,956 -0.45(-3.90%)
Dec 17, 2021 11.23 12.10 10.77 11.55 2,700,236 +0.10(+0.87%)
Dec 16, 2021 12.51 12.80 11.32 11.45 3,660,474 +0.14(+1.24%)
Dec 15, 2021 11.37 11.58 10.77 11.31 1,537,950 +0.42(+3.86%)
Dec 14, 2021 11.14 11.40 10.70 10.89 1,023,500 -0.42(-3.71%)
Dec 13, 2021 11.55 11.68 11.04 11.31 1,004,099 -0.27(-2.33%)
Dec 10, 2021 10.85 11.87 10.80 11.58 2,619,872 +0.84(+7.82%)
Dec 09, 2021 11.58 11.74 10.68 10.74 1,180,038 -0.87(-7.49%)
Dec 08, 2021 11.47 11.64 10.72 11.61 1,621,165 +0.95(+8.91%)
Dec 07, 2021 9.540 10.78 9.540 10.66 795,266 +1.31(+14.01%)
Dec 06, 2021 9.630 9.670 9.060 9.350 923,164 -0.30(-3.11%)
Dec 03, 2021 9.630 9.750 9.210 9.650 1,461,615 +0.06(+0.63%)
Dec 02, 2021 9.830 10.02 9.440 9.590 1,345,162 -0.28(-2.84%)
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.