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

Alternus Clean Energy, Inc. - Class A Common Stock (NQ: ALCE )

1.360 -0.070 (-4.90%)
Streaming Delayed Price Updated: 4:00 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 1.390 1.600 1.300 1.360 262,799 -0.07(-4.90%)
Nov 21, 2024 1.340 1.440 1.160 1.430 182,519 +0.05(+3.62%)
Nov 20, 2024 1.380 1.500 1.360 1.380 242,654 -0.13(-8.61%)
Nov 19, 2024 1.670 1.720 1.310 1.510 11,262,663 -0.07(-4.43%)
Nov 18, 2024 1.740 1.735 1.550 1.580 54,236 -0.17(-9.71%)
Nov 15, 2024 1.750 1.860 1.630 1.750 285,434 -0.00(-0.01%)
Nov 14, 2024 1.670 2.200 1.670 1.750 622,928 +0.01(+0.57%)
Nov 13, 2024 1.770 1.880 1.720 1.740 77,555 -0.05(-2.79%)
Nov 12, 2024 1.900 1.900 1.705 1.790 104,621 -0.19(-9.60%)
Nov 11, 2024 1.990 2.000 1.810 1.980 102,215 -0.04(-1.98%)
Nov 08, 2024 2.140 2.240 1.900 2.020 545,457 -0.06(-2.88%)
Nov 07, 2024 2.270 2.270 1.950 2.080 57,142 -0.11(-5.02%)
Nov 06, 2024 2.330 2.351 2.110 2.190 170,060 -0.19(-7.98%)
Nov 05, 2024 2.390 2.844 2.350 2.380 402,923 -0.01(-0.42%)
Nov 04, 2024 2.540 2.559 2.290 2.390 50,775 -0.03(-1.07%)
Nov 01, 2024 2.470 2.520 2.350 2.416 36,393 -0.00(-0.17%)
Oct 31, 2024 2.640 2.645 2.370 2.420 86,369 -0.31(-11.19%)
Oct 30, 2024 2.480 2.830 2.411 2.725 200,395 +0.27(+10.77%)
Oct 29, 2024 2.530 2.541 2.400 2.460 35,745 -0.07(-2.77%)
Oct 28, 2024 2.600 2.680 2.430 2.530 235,842 -0.09(-3.44%)
Oct 25, 2024 2.560 2.734 2.260 2.620 258,167 +0.05(+1.95%)
Oct 24, 2024 2.680 2.753 2.470 2.570 180,927 -0.18(-6.55%)
Oct 23, 2024 2.410 2.900 2.300 2.750 398,529 +0.25(+10.00%)
Oct 22, 2024 2.560 2.623 2.430 2.500 74,255 -0.11(-4.21%)
Oct 21, 2024 2.600 2.770 2.480 2.610 176,958 +0.00(+0.00%)
Oct 18, 2024 2.510 2.803 2.470 2.610 321,522 -0.02(-0.76%)
Oct 17, 2024 2.510 3.090 2.420 2.630 913,987 +0.25(+10.50%)
Oct 16, 2024 2.470 2.530 2.140 2.380 475,824 -0.15(-5.93%)
Oct 15, 2024 2.540 2.953 2.310 2.530 369,347 +0.10(+4.12%)
Oct 14, 2024 2.600 2.600 2.300 2.430 445,504 -0.21(-7.95%)
Oct 11, 2024 2.290 3.190 2.290 2.640 1,268,714 +0.47(+21.80%)
Oct 10, 2024 2.475 2.643 2.167 2.167 159,017 -0.53(-19.57%)
Oct 09, 2024 2.728 2.728 2.200 2.695 502,878 -0.91(-25.19%)
Oct 08, 2024 7.750 8.000 3.603 3.603 5,313,742 -0.15(-3.87%)
Oct 07, 2024 3.725 3.748 3.667 3.748 2,108 -0.00(-0.07%)
Oct 04, 2024 3.938 3.938 3.550 3.750 7,415 -0.25(-6.25%)
Oct 03, 2024 4.025 4.125 3.875 4.000 5,895 -0.08(-1.84%)
Oct 02, 2024 4.253 4.463 4.025 4.075 2,486 -0.17(-4.12%)
Oct 01, 2024 4.475 4.475 4.055 4.250 4,970 +0.00(+0.00%)
Sep 30, 2024 4.000 4.995 4.055 4.250 14,919 +0.26(+6.45%)
Sep 27, 2024 4.000 4.188 3.803 3.993 1,941 -0.08(-2.02%)
Sep 26, 2024 3.935 4.112 3.835 4.075 2,323 +0.03(+0.68%)
Sep 25, 2024 4.085 4.100 3.803 4.048 1,436 +0.11(+2.66%)
Sep 24, 2024 4.050 4.175 3.885 3.942 3,132 +0.05(+1.35%)
Sep 23, 2024 4.250 4.250 3.788 3.890 5,831 -0.37(-8.74%)
Sep 20, 2024 4.725 4.960 4.263 4.263 5,273 -0.19(-4.21%)
Sep 19, 2024 4.575 4.987 4.433 4.450 2,403 -0.08(-1.77%)
Sep 18, 2024 4.625 4.850 4.530 4.530 2,517 -0.09(-2.05%)
Sep 17, 2024 4.775 5.000 4.545 4.625 1,949 -0.05(-1.07%)
Sep 16, 2024 4.950 5.103 4.645 4.675 2,656 -0.11(-2.20%)
Sep 13, 2024 4.987 5.250 4.775 4.780 2,887 +0.00(+0.10%)
Sep 12, 2024 4.938 5.000 4.753 4.775 1,308 +0.03(+0.58%)
Sep 11, 2024 4.787 5.022 4.700 4.747 6,995 -0.17(-3.51%)
Sep 10, 2024 4.900 4.995 4.875 4.920 2,012 -0.16(-3.05%)
Sep 09, 2024 5.060 5.180 4.793 5.075 1,206 +0.05(+1.00%)
Sep 06, 2024 5.075 5.250 4.875 5.025 1,335 -0.20(-3.83%)
Sep 05, 2024 5.210 5.225 4.782 5.225 4,953 +0.01(+0.29%)
Sep 04, 2024 5.253 5.372 5.075 5.210 3,199 -0.18(-3.34%)
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.