Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9730 +0.0330 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 0.9550 0.9846 0.8853 0.9730 12,691,986 +0.03(+3.51%)
Jul 15, 2024 1.010 1.020 0.9314 0.9400 12,664,828 -0.07(-6.93%)
Jul 12, 2024 0.9400 1.030 0.9325 1.010 14,690,632 +0.08(+9.11%)
Jul 11, 2024 0.9300 1.010 0.8955 0.9257 12,878,491 +0.01(+0.55%)
Jul 10, 2024 0.9500 0.9700 0.8890 0.9206 10,308,999 -0.03(-2.70%)
Jul 09, 2024 0.9010 0.9600 0.8500 0.9461 19,609,504 +0.05(+5.90%)
Jul 08, 2024 1.000 1.100 0.8700 0.8934 31,055,536 -0.08(-8.22%)
Jul 05, 2024 0.9099 1.010 0.9000 0.9734 24,656,448 +0.08(+9.35%)
Jul 03, 2024 0.8900 0.9798 0.8900 0.8902 13,801,815 -0.01(-1.60%)
Jul 02, 2024 0.8900 0.9798 0.8205 0.9047 19,784,756 -0.01(-1.21%)
Jul 01, 2024 0.8000 0.9724 0.8000 0.9158 46,823,492 +0.13(+16.43%)
Jun 28, 2024 0.8000 0.8256 0.7430 0.7866 14,134,665 -0.04(-4.72%)
Jun 27, 2024 0.7085 0.8500 0.7000 0.8256 25,687,376 +0.12(+17.04%)
Jun 26, 2024 0.6900 0.7133 0.6500 0.7054 21,302,312 +0.03(+3.72%)
Jun 25, 2024 0.7290 0.7290 0.6757 0.6801 17,795,556 -0.02(-3.28%)
Jun 24, 2024 0.7201 0.7600 0.6900 0.7032 12,081,266 +0.00(+0.04%)
Jun 21, 2024 0.7200 0.7300 0.6601 0.7029 14,301,489 +0.00(+0.29%)
Jun 20, 2024 0.7401 0.7500 0.6800 0.7009 13,188,552 +0.01(+1.54%)
Jun 18, 2024 0.8398 0.8429 0.6875 0.6903 22,678,276 -0.15(-18.10%)
Jun 17, 2024 0.7200 0.8900 0.7100 0.8429 39,528,412 +0.16(+23.96%)
Jun 14, 2024 0.7300 0.7310 0.6750 0.6800 11,114,735 -0.04(-5.56%)
Jun 13, 2024 0.7700 0.7798 0.7200 0.7200 8,749,789 -0.04(-5.80%)
Jun 12, 2024 0.7600 0.7940 0.7628 0.7643 4,048,595 +0.00(+0.57%)
Jun 11, 2024 0.8000 0.7984 0.7600 0.7600 3,258,600 -0.03(-3.25%)
Jun 10, 2024 0.7913 0.7959 0.7600 0.7855 2,917,187 +0.00(+0.23%)
Jun 07, 2024 0.8100 0.8190 0.7713 0.7837 3,959,680 -0.02(-2.67%)
Jun 06, 2024 0.7800 0.8200 0.7600 0.8052 4,593,056 +0.03(+4.41%)
Jun 05, 2024 0.7800 0.7816 0.7560 0.7712 2,849,581 +0.02(+2.58%)
Jun 04, 2024 0.8300 0.8334 0.7506 0.7518 7,870,826 -0.06(-7.23%)
Jun 03, 2024 0.8350 0.8488 0.8036 0.8104 13,905,820 +0.03(+3.51%)
May 31, 2024 0.8193 0.8627 0.7820 0.7829 14,099,450 +0.03(+3.78%)
May 30, 2024 0.7400 0.7800 0.7200 0.7544 11,147,366 +0.03(+3.68%)
May 29, 2024 0.7834 0.7898 0.7200 0.7276 10,611,821 -0.04(-5.52%)
May 28, 2024 0.7954 0.8338 0.7659 0.7701 13,078,942 -0.01(-1.27%)
May 24, 2024 0.8000 0.8700 0.7412 0.7800 13,669,272 -0.06(-7.15%)
May 23, 2024 0.9400 0.9400 0.7381 0.8401 22,813,782 -0.08(-8.95%)
May 22, 2024 0.9856 1.019 0.9100 0.9227 18,312,760 -0.03(-2.87%)
May 21, 2024 1.030 1.040 0.9500 0.9500 46,152,244 -0.15(-13.64%)
May 20, 2024 1.200 1.210 1.090 1.100 12,439,561 -0.14(-11.29%)
May 17, 2024 1.280 1.290 1.180 1.240 12,009,555 -0.04(-3.13%)
May 16, 2024 1.370 1.370 1.280 1.280 3,368,100 -0.09(-6.57%)
May 15, 2024 1.370 1.400 1.310 1.370 3,006,782 +0.04(+3.01%)
May 14, 2024 1.370 1.450 1.310 1.330 3,742,783 -0.01(-0.75%)
May 13, 2024 1.310 1.350 1.290 1.340 2,464,225 +0.07(+5.51%)
May 10, 2024 1.390 1.400 1.260 1.270 2,247,598 -0.07(-5.22%)
May 09, 2024 1.330 1.380 1.325 1.340 1,539,788 +0.00(+0.00%)
May 08, 2024 1.320 1.340 1.290 1.340 1,632,532 +0.02(+1.52%)
May 07, 2024 1.300 1.340 1.280 1.320 1,830,313 +0.02(+1.54%)
May 06, 2024 1.350 1.390 1.280 1.300 2,414,221 -0.04(-2.99%)
May 03, 2024 1.400 1.440 1.320 1.340 1,718,532 -0.03(-2.19%)
May 02, 2024 1.420 1.470 1.360 1.370 2,702,532 -0.03(-2.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.