Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Freyr Battery Inc
(NY:
FREY
)
2.400
-0.130 (-5.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 03, 2022
11.34
12.02
11.26
11.83
1,101,311
+0.65(+5.81%)
Dec 31, 2021
11.21
11.60
11.10
11.18
431,814
+0.02(+0.18%)
Dec 30, 2021
10.80
11.50
10.65
11.16
654,483
+0.33(+3.05%)
Dec 29, 2021
11.19
11.35
10.82
10.83
774,301
-0.41(-3.65%)
Dec 28, 2021
11.62
11.97
11.15
11.24
769,498
-0.28(-2.43%)
Dec 27, 2021
11.54
11.83
11.50
11.52
622,405
+0.11(+0.96%)
Dec 23, 2021
11.65
11.74
11.32
11.41
579,958
-0.14(-1.21%)
Dec 22, 2021
11.69
11.73
11.38
11.55
640,642
+0.14(+1.23%)
Dec 21, 2021
11.30
11.84
11.28
11.41
694,956
+0.31(+2.79%)
Dec 20, 2021
11.23
11.49
11.07
11.10
1,039,956
-0.45(-3.90%)
Dec 17, 2021
11.23
12.10
10.77
11.55
2,700,236
+0.10(+0.87%)
Dec 16, 2021
12.51
12.80
11.32
11.45
3,660,474
+0.14(+1.24%)
Dec 15, 2021
11.37
11.58
10.77
11.31
1,537,950
+0.42(+3.86%)
Dec 14, 2021
11.14
11.40
10.70
10.89
1,023,500
-0.42(-3.71%)
Dec 13, 2021
11.55
11.68
11.04
11.31
1,004,099
-0.27(-2.33%)
Dec 10, 2021
10.85
11.87
10.80
11.58
2,619,872
+0.84(+7.82%)
Dec 09, 2021
11.58
11.74
10.68
10.74
1,180,038
-0.87(-7.49%)
Dec 08, 2021
11.47
11.64
10.72
11.61
1,621,165
+0.95(+8.91%)
Dec 07, 2021
9.540
10.78
9.540
10.66
795,266
+1.31(+14.01%)
Dec 06, 2021
9.630
9.670
9.060
9.350
923,164
-0.30(-3.11%)
Dec 03, 2021
9.630
9.750
9.210
9.650
1,461,615
+0.06(+0.63%)
Dec 02, 2021
9.830
10.02
9.440
9.590
1,345,162
-0.28(-2.84%)
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
.