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 (%)
Sep 30, 2021
10.20
10.30
9.870
9.870
506,586
-0.30(-2.95%)
Sep 29, 2021
9.860
10.33
9.860
10.17
1,121,630
+0.31(+3.14%)
Sep 28, 2021
10.30
10.30
9.620
9.860
513,287
-0.44(-4.27%)
Sep 27, 2021
9.960
10.30
9.780
10.30
818,260
+0.57(+5.86%)
Sep 24, 2021
9.650
9.800
9.150
9.730
1,118,802
+0.01(+0.10%)
Sep 23, 2021
10.24
10.25
9.610
9.720
938,507
-0.47(-4.61%)
Sep 22, 2021
9.620
10.40
9.414
10.19
979,676
+0.62(+6.48%)
Sep 21, 2021
9.250
9.640
9.090
9.570
501,378
+0.18(+1.92%)
Sep 20, 2021
9.420
9.450
8.961
9.390
722,093
-0.27(-2.80%)
Sep 17, 2021
9.100
9.660
8.990
9.660
877,629
+0.58(+6.39%)
Sep 16, 2021
9.010
9.100
8.900
9.080
348,555
+0.07(+0.78%)
Sep 15, 2021
9.140
9.260
8.820
9.010
545,112
-0.16(-1.74%)
Sep 14, 2021
9.140
9.270
8.990
9.170
325,805
+0.07(+0.77%)
Sep 13, 2021
8.880
9.200
8.600
9.100
518,008
+0.21(+2.36%)
Sep 10, 2021
9.090
9.090
8.650
8.890
328,656
-0.11(-1.22%)
Sep 09, 2021
8.620
9.460
8.530
9.000
1,207,593
+0.38(+4.41%)
Sep 08, 2021
8.590
8.710
8.250
8.620
495,434
-0.11(-1.26%)
Sep 07, 2021
8.820
8.900
8.520
8.730
542,913
-0.12(-1.36%)
Sep 03, 2021
8.960
9.000
8.700
8.850
348,230
-0.12(-1.34%)
Sep 02, 2021
8.990
9.055
8.900
8.970
513,386
-0.02(-0.22%)
Sep 01, 2021
9.000
9.100
8.780
8.990
617,435
+0.11(+1.24%)
Aug 31, 2021
8.930
9.000
8.700
8.880
1,650,573
-0.05(-0.56%)
Aug 30, 2021
8.900
9.110
8.660
8.930
442,623
+0.03(+0.34%)
Aug 27, 2021
8.600
9.040
8.550
8.900
779,710
+0.37(+4.34%)
Aug 26, 2021
9.100
9.130
8.400
8.530
744,014
-0.48(-5.33%)
Aug 25, 2021
9.100
9.180
8.720
9.010
689,546
+0.19(+2.15%)
Aug 24, 2021
9.000
9.300
8.630
8.820
1,313,919
+0.22(+2.56%)
Aug 23, 2021
8.630
9.190
8.560
8.600
1,610,868
+0.50(+6.17%)
Aug 20, 2021
7.990
8.390
7.890
8.100
812,273
-0.01(-0.12%)
Aug 19, 2021
8.200
8.390
7.970
8.110
797,572
-0.12(-1.46%)
Aug 18, 2021
8.750
8.870
8.100
8.230
1,653,732
-0.49(-5.62%)
Aug 17, 2021
9.070
9.920
8.560
8.720
1,841,396
+0.16(+1.87%)
Aug 16, 2021
9.410
9.960
8.500
8.560
1,515,427
-0.79(-8.45%)
Aug 13, 2021
10.06
10.35
9.300
9.350
1,173,685
-0.61(-6.12%)
Aug 12, 2021
11.00
11.13
9.680
9.960
2,743,783
-0.82(-7.61%)
Aug 11, 2021
10.18
11.35
9.360
10.78
9,064,306
-2.45(-18.52%)
Aug 10, 2021
12.50
13.80
12.50
13.23
1,263,265
+1.09(+8.98%)
Aug 09, 2021
12.00
12.30
11.77
12.14
464,245
+0.20(+1.68%)
Aug 06, 2021
11.53
12.35
11.30
11.94
858,601
+0.85(+7.66%)
Aug 05, 2021
9.700
11.09
9.670
11.09
1,023,311
+1.48(+15.40%)
Aug 04, 2021
9.500
10.10
9.425
9.610
782,740
+0.64(+7.13%)
Aug 03, 2021
9.200
9.200
8.810
8.970
372,652
+0.22(+2.51%)
Aug 02, 2021
8.860
8.930
8.720
8.750
170,410
-0.14(-1.57%)
Jul 30, 2021
8.750
8.890
8.540
8.890
176,598
+0.10(+1.14%)
Jul 29, 2021
8.370
8.820
8.365
8.790
244,198
+0.48(+5.78%)
Jul 28, 2021
8.240
8.380
8.140
8.310
421,857
+0.08(+0.97%)
Jul 27, 2021
8.900
8.960
8.130
8.230
480,895
-0.75(-8.35%)
Jul 26, 2021
9.000
9.230
8.920
8.980
357,922
+0.04(+0.45%)
Jul 23, 2021
8.380
9.490
7.960
8.940
730,064
+0.96(+12.03%)
Jul 22, 2021
8.190
8.380
7.710
7.980
305,562
-0.08(-0.99%)
Jul 21, 2021
8.470
8.660
8.000
8.060
386,356
-0.42(-4.95%)
Jul 20, 2021
8.340
8.800
8.090
8.480
202,437
+0.19(+2.29%)
Jul 19, 2021
8.040
8.390
7.750
8.290
496,043
+0.06(+0.73%)
Jul 16, 2021
8.510
8.660
8.084
8.230
216,278
-0.15(-1.79%)
Jul 15, 2021
9.190
9.350
8.380
8.380
467,062
-0.82(-8.91%)
Jul 14, 2021
9.330
9.480
8.650
9.200
379,556
-0.08(-0.86%)
Jul 13, 2021
8.750
9.990
8.510
9.280
1,072,596
+0.51(+5.82%)
Jul 12, 2021
8.800
8.980
8.345
8.770
345,666
-0.03(-0.34%)
Jul 09, 2021
9.410
9.490
8.800
8.800
484,095
-0.65(-6.88%)
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
.