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

Freyr Battery Inc (NY: FREY )

1.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2022 11.97 12.40 11.53 12.26 2,523,997 +0.75(+6.52%)
Mar 30, 2022 11.42 11.90 11.31 11.51 2,368,696 +0.35(+3.14%)
Mar 29, 2022 10.71 11.27 10.70 11.16 1,145,578 +0.57(+5.38%)
Mar 28, 2022 10.75 11.00 10.33 10.59 514,673 -0.05(-0.47%)
Mar 25, 2022 10.86 10.90 10.38 10.64 701,977 -0.29(-2.65%)
Mar 24, 2022 11.20 11.47 10.78 10.93 898,650 -0.14(-1.26%)
Mar 23, 2022 10.62 11.27 10.55 11.07 1,407,802 +0.42(+3.94%)
Mar 22, 2022 10.32 10.93 10.25 10.65 974,917 +0.45(+4.41%)
Mar 21, 2022 10.38 10.58 9.970 10.20 602,063 -0.21(-2.02%)
Mar 18, 2022 10.19 10.45 9.850 10.41 1,717,238 +0.20(+1.96%)
Mar 17, 2022 9.600 10.21 9.545 10.21 868,329 +0.57(+5.91%)
Mar 16, 2022 9.180 9.740 9.120 9.640 667,186 +0.58(+6.40%)
Mar 15, 2022 8.740 9.070 8.531 9.060 522,487 +0.30(+3.42%)
Mar 14, 2022 8.990 9.020 8.570 8.760 732,427 -0.25(-2.77%)
Mar 11, 2022 9.420 9.520 8.990 9.010 519,492 -0.43(-4.56%)
Mar 10, 2022 9.130 9.450 8.970 9.440 510,970 +0.13(+1.40%)
Mar 09, 2022 9.330 9.400 9.010 9.310 591,885 +0.17(+1.86%)
Mar 08, 2022 8.540 9.300 8.380 9.140 1,727,741 +0.61(+7.15%)
Mar 07, 2022 8.400 8.816 8.360 8.530 488,110 +0.11(+1.31%)
Mar 04, 2022 8.630 8.780 8.210 8.420 652,873 -0.31(-3.55%)
Mar 03, 2022 9.130 9.130 8.683 8.730 345,672 -0.39(-4.28%)
Mar 02, 2022 9.020 9.175 8.700 9.120 557,528 +0.08(+0.88%)
Mar 01, 2022 9.430 9.460 8.700 9.040 1,020,774 -0.48(-5.04%)
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%)
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.