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

Freyr Battery Inc (NY: FREY )

2.450 -0.080 (-3.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.580 2.630 2.410 2.450 3,672,300 -0.08(-3.16%)
Nov 21, 2024 2.220 2.660 2.220 2.530 7,965,741 +0.33(+15.00%)
Nov 20, 2024 2.260 2.345 2.170 2.200 2,895,741 -0.08(-3.51%)
Nov 19, 2024 2.150 2.400 2.110 2.280 3,607,533 +0.12(+5.56%)
Nov 18, 2024 2.160 2.250 2.100 2.160 1,778,238 +0.06(+2.86%)
Nov 15, 2024 2.300 2.310 2.070 2.100 3,103,859 -0.20(-8.70%)
Nov 14, 2024 2.170 2.435 2.140 2.300 7,390,059 +0.20(+9.52%)
Nov 13, 2024 2.100 2.350 2.060 2.100 3,456,369 -0.04(-1.87%)
Nov 12, 2024 2.210 2.400 2.060 2.140 5,126,745 -0.18(-7.76%)
Nov 11, 2024 1.970 2.320 1.880 2.320 4,610,203 +0.27(+13.17%)
Nov 08, 2024 2.230 2.300 1.810 2.050 8,017,605 -0.30(-12.77%)
Nov 07, 2024 1.850 2.400 1.810 2.350 24,838,066 +0.60(+34.29%)
Nov 06, 2024 1.300 1.800 1.180 1.750 44,758,404 +0.70(+66.67%)
Nov 05, 2024 1.040 1.060 1.000 1.050 1,082,334 +0.02(+1.94%)
Nov 04, 2024 1.000 1.030 1.000 1.030 828,055 +0.05(+5.07%)
Nov 01, 2024 0.9800 1.010 0.9653 0.9803 636,995 +0.01(+1.06%)
Oct 31, 2024 1.000 1.011 0.9513 0.9700 2,434,247 -0.03(-3.00%)
Oct 30, 2024 1.010 1.030 1.000 1.000 834,417 -0.02(-1.96%)
Oct 29, 2024 1.050 1.055 1.010 1.020 620,159 -0.03(-2.86%)
Oct 28, 2024 1.030 1.070 1.020 1.050 979,845 +0.03(+2.94%)
Oct 25, 2024 1.020 1.070 1.000 1.020 2,385,833 +0.01(+0.99%)
Oct 24, 2024 1.100 1.240 1.010 1.010 11,521,386 +0.00(+0.00%)
Oct 23, 2024 1.030 1.035 0.9700 1.010 1,353,583 -0.03(-2.88%)
Oct 22, 2024 1.070 1.075 1.020 1.040 599,497 -0.04(-3.70%)
Oct 21, 2024 1.040 1.090 1.040 1.080 547,308 +0.03(+2.86%)
Oct 18, 2024 1.010 1.080 1.010 1.050 668,224 +0.03(+2.94%)
Oct 17, 2024 1.080 1.080 1.020 1.020 535,701 -0.05(-4.67%)
Oct 16, 2024 1.010 1.070 1.000 1.070 718,704 +0.05(+4.90%)
Oct 15, 2024 1.000 1.020 0.9900 1.020 431,737 +0.01(+0.99%)
Oct 14, 2024 1.000 1.020 1.000 1.010 561,320 -0.01(-0.98%)
Oct 11, 2024 0.9600 1.020 0.9500 1.020 826,012 +0.06(+5.91%)
Oct 10, 2024 0.9500 0.9735 0.9330 0.9631 998,349 +0.01(+1.35%)
Oct 09, 2024 0.9700 0.9988 0.9501 0.9503 718,478 -0.01(-1.53%)
Oct 08, 2024 1.020 1.030 0.9612 0.9651 1,132,414 -0.06(-6.30%)
Oct 07, 2024 0.9800 1.040 0.9800 1.030 882,425 +0.03(+3.00%)
Oct 04, 2024 0.9800 1.020 0.9707 1.000 682,258 +0.04(+3.83%)
Oct 03, 2024 1.000 1.010 0.9500 0.9631 1,307,678 -0.06(-5.58%)
Oct 02, 2024 0.9700 1.030 0.9698 1.020 1,091,197 +0.05(+5.33%)
Oct 01, 2024 1.000 1.020 0.9600 0.9684 2,088,358 -0.00(-0.18%)
Sep 30, 2024 1.090 1.105 0.9500 0.9701 2,806,831 -0.12(-11.00%)
Sep 27, 2024 1.070 1.100 1.050 1.090 3,036,027 +0.04(+3.81%)
Sep 26, 2024 1.000 1.070 1.000 1.050 1,052,035 +0.04(+3.96%)
Sep 25, 2024 1.010 1.040 0.9658 1.010 2,179,281 +0.00(+0.00%)
Sep 24, 2024 0.9800 1.050 0.9750 1.010 1,122,636 +0.02(+1.66%)
Sep 23, 2024 0.9948 1.010 0.9104 0.9935 2,490,868 -0.02(-1.63%)
Sep 20, 2024 1.080 1.080 1.010 1.010 1,442,954 -0.11(-9.82%)
Sep 19, 2024 1.110 1.130 1.090 1.120 508,038 +0.03(+2.75%)
Sep 18, 2024 1.080 1.150 1.020 1.090 907,584 +0.01(+0.93%)
Sep 17, 2024 1.030 1.110 1.030 1.080 736,456 +0.05(+4.85%)
Sep 16, 2024 0.9900 1.040 0.9800 1.030 1,452,408 +0.02(+1.98%)
Sep 13, 2024 1.050 1.070 0.9716 1.010 1,575,902 -0.01(-0.98%)
Sep 12, 2024 1.050 1.065 1.010 1.020 717,461 -0.04(-3.77%)
Sep 11, 2024 1.030 1.090 1.010 1.060 697,272 +0.03(+2.91%)
Sep 10, 2024 0.9900 1.040 0.9750 1.030 1,186,898 +0.03(+3.00%)
Sep 09, 2024 1.040 1.060 0.9646 1.000 1,664,433 -0.05(-4.76%)
Sep 06, 2024 1.120 1.120 1.040 1.050 1,012,618 -0.05(-4.55%)
Sep 05, 2024 1.130 1.145 1.090 1.100 956,283 -0.05(-4.35%)
Sep 04, 2024 1.160 1.215 1.130 1.150 666,937 +0.02(+1.77%)
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.