Freyr Battery Inc (NY: FREY )

1.740 -0.120 (-6.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 1.830 1.870 1.740 1.740 1,073,867 -0.12(-6.45%)
Apr 15, 2024 1.860 1.920 1.760 1.860 1,598,145 +0.00(+0.00%)
Apr 12, 2024 1.970 1.990 1.800 1.860 1,286,977 -0.12(-6.06%)
Apr 11, 2024 2.010 2.070 1.900 1.980 1,651,871 -0.03(-1.49%)
Apr 10, 2024 2.030 2.030 1.930 2.010 1,700,410 -0.09(-4.29%)
Apr 09, 2024 2.100 2.220 2.040 2.100 3,040,483 +0.00(+0.00%)
Apr 08, 2024 1.980 2.130 1.940 2.100 2,463,058 +0.19(+9.95%)
Apr 05, 2024 1.910 1.980 1.820 1.910 1,754,250 +0.00(+0.00%)
Apr 04, 2024 1.860 2.050 1.860 1.910 3,314,986 +0.08(+4.37%)
Apr 03, 2024 1.720 1.870 1.690 1.830 1,786,418 +0.07(+3.98%)
Apr 02, 2024 1.730 1.780 1.670 1.760 1,678,117 -0.03(-1.68%)
Apr 01, 2024 1.730 1.800 1.692 1.790 1,646,127 +0.11(+6.55%)
Mar 28, 2024 1.640 1.677 1.677 1.680 925,503 +0.03(+1.82%)
Mar 27, 2024 1.500 1.650 1.500 1.650 1,528,352 +0.14(+9.27%)
Mar 26, 2024 1.550 1.580 1.510 1.510 536,744 -0.06(-3.82%)
Mar 25, 2024 1.500 1.580 1.490 1.570 1,097,253 +0.06(+3.97%)
Mar 22, 2024 1.580 1.590 1.491 1.510 726,581 -0.11(-6.79%)
Mar 21, 2024 1.550 1.640 1.520 1.620 1,635,078 +0.07(+4.52%)
Mar 20, 2024 1.470 1.580 1.420 1.550 1,295,994 +0.10(+6.90%)
Mar 19, 2024 1.400 1.470 1.360 1.450 867,953 +0.03(+2.11%)
Mar 18, 2024 1.440 1.460 1.365 1.420 1,489,952 -0.01(-0.70%)
Mar 15, 2024 1.460 1.540 1.430 1.430 1,113,541 -0.04(-2.72%)
Mar 14, 2024 1.460 1.540 1.420 1.470 1,415,409 -0.01(-0.68%)
Mar 13, 2024 1.540 1.591 1.460 1.480 1,089,330 -0.08(-5.13%)
Mar 12, 2024 1.660 1.660 1.540 1.560 1,304,106 -0.07(-4.29%)
Mar 11, 2024 1.740 1.830 1.620 1.630 1,557,888 -0.12(-6.86%)
Mar 08, 2024 1.650 1.860 1.650 1.750 2,541,225 +0.09(+5.42%)
Mar 07, 2024 1.660 1.730 1.640 1.660 955,278 -0.01(-0.60%)
Mar 06, 2024 1.660 1.685 1.570 1.670 1,818,669 +0.09(+5.70%)
Mar 05, 2024 1.600 1.645 1.580 1.580 775,810 -0.07(-4.24%)
Mar 04, 2024 1.730 1.745 1.615 1.650 1,376,245 -0.06(-3.51%)
Mar 01, 2024 1.550 1.770 1.530 1.710 2,968,886 +0.17(+11.04%)
Feb 29, 2024 1.760 1.760 1.520 1.540 4,833,005 -0.12(-7.23%)
Feb 28, 2024 1.630 1.720 1.600 1.660 1,910,615 -0.02(-1.19%)
Feb 27, 2024 1.630 1.710 1.590 1.680 1,532,480 +0.05(+3.07%)
Feb 26, 2024 1.570 1.650 1.540 1.630 942,586 +0.02(+1.24%)
Feb 23, 2024 1.650 1.689 1.580 1.610 1,458,937 -0.04(-2.42%)
Feb 22, 2024 1.710 1.710 1.610 1.650 1,308,522 -0.04(-2.37%)
Feb 21, 2024 1.700 1.735 1.670 1.690 988,679 -0.05(-2.87%)
Feb 20, 2024 1.790 1.855 1.730 1.740 1,596,369 -0.08(-4.40%)
Feb 16, 2024 1.760 1.840 1.670 1.820 1,830,248 +0.02(+1.11%)
Feb 15, 2024 1.820 1.845 1.670 1.800 2,246,345 -0.02(-1.10%)
Feb 14, 2024 1.700 1.890 1.700 1.820 1,484,207 +0.12(+7.06%)
Feb 13, 2024 1.800 1.840 1.662 1.700 1,979,774 -0.21(-10.99%)
Feb 12, 2024 1.860 1.960 1.810 1.910 2,431,185 +0.07(+3.80%)
Feb 09, 2024 1.790 1.890 1.730 1.840 2,264,810 +0.06(+3.37%)
Feb 08, 2024 1.560 1.780 1.530 1.780 3,046,478 +0.23(+14.84%)
Feb 07, 2024 1.500 1.560 1.420 1.550 2,288,777 +0.15(+10.71%)
Feb 06, 2024 1.270 1.420 1.220 1.400 1,990,253 +0.14(+11.11%)
Feb 05, 2024 1.310 1.310 1.210 1.260 1,471,457 -0.05(-3.82%)
Feb 02, 2024 1.360 1.420 1.290 1.310 1,281,928 -0.06(-4.38%)
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.