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

1.260 +0.040 (+3.29%)
Streaming Delayed Price Updated: 11:26 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 1.160 1.280 1.150 1.220 4,031,341 +0.08(+7.02%)
Nov 01, 2024 1.150 1.170 1.125 1.140 2,292,297 +0.03(+2.70%)
Oct 31, 2024 1.160 1.180 1.100 1.110 3,728,080 -0.05(-4.31%)
Oct 30, 2024 1.260 1.260 1.150 1.160 4,276,579 -0.10(-7.94%)
Oct 29, 2024 1.370 1.380 1.250 1.260 4,185,461 -0.12(-8.70%)
Oct 28, 2024 1.360 1.390 1.340 1.380 3,747,451 +0.05(+3.76%)
Oct 25, 2024 1.320 1.370 1.300 1.330 3,104,798 +0.02(+1.53%)
Oct 24, 2024 1.300 1.330 1.270 1.310 3,346,133 +0.06(+4.80%)
Oct 23, 2024 1.320 1.340 1.230 1.250 2,913,660 -0.07(-5.30%)
Oct 22, 2024 1.250 1.370 1.250 1.320 4,098,717 +0.03(+2.33%)
Oct 21, 2024 1.270 1.310 1.220 1.290 2,396,785 +0.01(+0.78%)
Oct 18, 2024 1.260 1.290 1.240 1.280 2,292,295 +0.05(+4.07%)
Oct 17, 2024 1.250 1.270 1.210 1.230 2,581,591 -0.03(-2.38%)
Oct 16, 2024 1.150 1.280 1.140 1.260 4,833,952 +0.06(+5.00%)
Oct 15, 2024 1.290 1.310 1.200 1.200 9,359,977 -0.14(-10.45%)
Oct 14, 2024 1.420 1.440 1.330 1.340 5,781,758 -0.11(-7.59%)
Oct 11, 2024 1.360 1.460 1.290 1.450 6,510,288 -0.03(-1.69%)
Oct 10, 2024 1.560 1.570 1.430 1.475 7,515,625 -0.11(-7.23%)
Oct 09, 2024 1.500 1.620 1.480 1.590 3,490,329 +0.08(+5.30%)
Oct 08, 2024 1.610 1.620 1.500 1.510 5,675,896 -0.13(-7.93%)
Oct 07, 2024 1.660 1.680 1.600 1.640 3,287,587 -0.05(-2.96%)
Oct 04, 2024 1.720 1.740 1.660 1.690 3,012,539 -0.03(-1.74%)
Oct 03, 2024 1.660 1.720 1.620 1.720 2,949,359 +0.04(+2.38%)
Oct 02, 2024 1.740 1.785 1.640 1.680 4,374,498 -0.06(-3.45%)
Oct 01, 2024 1.720 1.770 1.620 1.740 5,859,426 +0.02(+1.16%)
Sep 30, 2024 1.870 1.880 1.700 1.720 5,632,857 -0.11(-6.01%)
Sep 27, 2024 1.760 1.870 1.715 1.830 7,713,758 +0.08(+4.57%)
Sep 26, 2024 1.770 1.830 1.735 1.750 8,842,735 +0.04(+2.34%)
Sep 25, 2024 1.720 1.720 1.640 1.710 3,871,983 -0.03(-1.72%)
Sep 24, 2024 1.560 1.750 1.560 1.740 6,511,980 +0.19(+12.26%)
Sep 23, 2024 1.470 1.580 1.430 1.550 4,450,026 +0.03(+1.97%)
Sep 20, 2024 1.550 1.590 1.470 1.520 9,968,122 -0.09(-5.59%)
Sep 19, 2024 1.680 1.710 1.580 1.610 6,110,626 -0.02(-1.23%)
Sep 18, 2024 1.690 1.740 1.520 1.630 9,191,928 -0.08(-4.68%)
Sep 17, 2024 1.850 1.940 1.650 1.710 16,189,688 -0.10(-5.52%)
Sep 16, 2024 1.640 1.810 1.560 1.810 9,820,716 +0.18(+11.04%)
Sep 13, 2024 1.580 1.660 1.580 1.630 6,144,050 +0.05(+3.16%)
Sep 12, 2024 1.500 1.590 1.490 1.580 6,464,436 +0.08(+5.33%)
Sep 11, 2024 1.600 1.600 1.420 1.500 12,692,826 -0.08(-5.06%)
Sep 10, 2024 1.520 1.600 1.480 1.580 10,929,624 +0.09(+6.04%)
Sep 09, 2024 1.470 1.510 1.410 1.490 11,135,821 +0.11(+7.97%)
Sep 06, 2024 1.320 1.460 1.314 1.380 12,440,449 +0.06(+4.55%)
Sep 05, 2024 1.290 1.350 1.290 1.320 6,453,306 +0.11(+9.09%)
Sep 04, 2024 1.400 1.400 1.160 1.210 11,002,782 -0.16(-11.68%)
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.