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

Freyr Battery Inc (NY: FREY )

1.870 -0.100 (-5.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2022 9.900 10.32 9.830 9.980 1,333,935 +0.23(+2.36%)
Jul 28, 2022 9.090 9.775 8.980 9.750 2,029,118 +0.86(+9.67%)
Jul 27, 2022 8.730 8.910 8.620 8.890 502,779 +0.29(+3.37%)
Jul 26, 2022 8.500 8.670 8.380 8.600 443,078 +0.05(+0.58%)
Jul 25, 2022 8.450 8.620 8.230 8.550 292,370 +0.07(+0.83%)
Jul 22, 2022 8.990 9.041 8.460 8.480 671,503 -0.34(-3.85%)
Jul 21, 2022 8.660 8.840 8.461 8.820 452,515 +0.24(+2.80%)
Jul 20, 2022 8.360 8.735 8.360 8.580 809,422 +0.33(+4.00%)
Jul 19, 2022 8.280 8.450 8.120 8.250 976,880 +0.02(+0.24%)
Jul 18, 2022 7.960 8.550 7.960 8.230 1,311,894 +0.31(+3.91%)
Jul 15, 2022 7.890 7.990 7.600 7.920 494,013 +0.07(+0.89%)
Jul 14, 2022 7.630 7.890 7.510 7.850 619,157 +0.02(+0.26%)
Jul 13, 2022 7.600 7.960 7.450 7.830 517,876 +0.04(+0.51%)
Jul 12, 2022 7.680 7.870 7.570 7.790 999,147 +0.09(+1.17%)
Jul 11, 2022 7.650 7.830 7.480 7.700 902,007 -0.10(-1.28%)
Jul 08, 2022 7.860 8.010 7.582 7.800 859,033 -0.14(-1.76%)
Jul 07, 2022 7.780 8.010 7.690 7.940 1,146,591 +0.25(+3.25%)
Jul 06, 2022 7.710 7.850 7.420 7.690 1,198,276 +0.28(+3.78%)
Jul 05, 2022 7.450 7.450 6.960 7.410 1,017,163 -0.09(-1.20%)
Jul 01, 2022 6.830 7.600 6.830 7.500 1,616,174 +0.66(+9.65%)
Jun 30, 2022 6.620 6.890 6.470 6.840 2,061,092 +0.18(+2.70%)
Jun 29, 2022 6.890 6.940 6.495 6.660 1,681,520 +0.09(+1.37%)
Jun 28, 2022 6.850 6.970 6.550 6.570 633,486 -0.17(-2.52%)
Jun 27, 2022 6.980 7.050 6.675 6.740 889,090 -0.19(-2.74%)
Jun 24, 2022 7.010 7.250 6.870 6.930 1,627,981 +0.00(+0.00%)
Jun 23, 2022 6.860 7.000 6.640 6.930 739,464 +0.01(+0.14%)
Jun 22, 2022 6.990 7.160 6.890 6.920 646,237 -0.27(-3.76%)
Jun 21, 2022 7.520 7.670 7.170 7.190 761,684 -0.22(-2.97%)
Jun 17, 2022 6.880 7.512 6.880 7.410 870,050 +0.54(+7.86%)
Jun 16, 2022 7.200 7.290 6.790 6.870 823,079 -0.57(-7.66%)
Jun 15, 2022 7.120 7.560 7.070 7.440 552,729 +0.43(+6.13%)
Jun 14, 2022 6.920 7.060 6.800 7.010 840,655 +0.11(+1.59%)
Jun 13, 2022 6.940 7.100 6.760 6.900 1,987,083 -0.40(-5.48%)
Jun 10, 2022 7.530 7.630 7.140 7.300 1,120,855 -0.33(-4.33%)
Jun 09, 2022 8.000 8.170 7.560 7.630 830,462 -0.57(-6.95%)
Jun 08, 2022 8.570 8.640 8.180 8.200 564,350 -0.37(-4.32%)
Jun 07, 2022 8.400 8.620 8.250 8.570 500,039 +0.11(+1.30%)
Jun 06, 2022 8.760 8.800 8.290 8.460 481,217 +0.01(+0.12%)
Jun 03, 2022 8.500 8.690 8.350 8.450 579,254 -0.22(-2.54%)
Jun 02, 2022 8.220 8.890 8.150 8.670 800,866 +0.48(+5.86%)
Jun 01, 2022 8.570 8.910 8.140 8.190 934,678 -0.29(-3.42%)
May 31, 2022 8.760 8.950 8.430 8.480 971,260 -0.28(-3.20%)
May 27, 2022 8.820 9.000 8.730 8.760 856,474 +0.10(+1.15%)
May 26, 2022 8.410 8.850 8.380 8.660 883,020 +0.22(+2.61%)
May 25, 2022 8.000 8.460 8.000 8.440 1,786,151 +0.38(+4.71%)
May 24, 2022 7.980 8.132 7.700 8.060 651,793 -0.09(-1.10%)
May 23, 2022 8.250 8.290 7.895 8.150 396,481 -0.02(-0.24%)
May 20, 2022 8.460 8.490 7.790 8.170 513,978 -0.10(-1.21%)
May 19, 2022 8.030 8.455 8.010 8.270 641,667 +0.21(+2.61%)
May 18, 2022 8.200 8.560 7.970 8.060 959,195 -0.09(-1.10%)
May 17, 2022 7.910 8.210 7.740 8.150 1,083,206 +0.65(+8.67%)
May 16, 2022 7.650 7.877 7.470 7.500 667,713 -0.17(-2.22%)
May 13, 2022 7.090 7.700 7.090 7.670 1,171,481 +0.81(+11.81%)
May 12, 2022 7.000 7.190 6.420 6.860 2,124,905 -0.14(-2.00%)
May 11, 2022 7.460 8.290 6.950 7.000 2,632,005 -0.14(-1.96%)
May 10, 2022 7.880 7.880 6.730 7.140 3,447,676 -0.25(-3.38%)
May 09, 2022 8.400 8.420 7.340 7.390 1,976,811 -1.18(-13.77%)
May 06, 2022 8.910 8.950 8.410 8.570 1,102,400 -0.43(-4.78%)
May 05, 2022 9.570 9.590 8.880 9.000 591,364 -0.74(-7.60%)
May 04, 2022 9.530 9.985 9.270 9.740 949,898 +0.24(+2.53%)
May 03, 2022 9.370 9.510 9.080 9.500 727,721 +0.08(+0.85%)
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.