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

Alussa Energy Acquisition Corp Cl A (NY: ALUS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 9.750 9.750 9.660 9.660 215 -0.04(-0.41%)
Apr 29, 2020 9.640 9.750 9.640 9.700 1,020,839 +0.03(+0.31%)
Apr 28, 2020 9.750 9.750 9.670 9.670 352,973 +0.00(+0.00%)
Apr 27, 2020 9.650 9.700 9.650 9.670 2,131 -0.02(-0.21%)
Apr 24, 2020 9.610 9.700 9.610 9.690 166,200 -0.01(-0.10%)
Apr 23, 2020 9.790 9.890 9.700 9.700 56,106 +0.00(+0.00%)
Apr 22, 2020 9.700 9.700 9.700 9.700 106 +0.02(+0.21%)
Apr 21, 2020 9.390 9.680 9.390 9.680 881 +0.01(+0.10%)
Apr 20, 2020 9.410 9.670 9.410 9.670 1,211 -0.02(-0.21%)
Apr 17, 2020 9.790 9.790 9.600 9.690 4,600 +0.04(+0.41%)
Apr 16, 2020 10.00 10.00 9.650 9.650 3,466 -0.05(-0.52%)
Apr 15, 2020 9.390 9.810 9.390 9.700 5,203 -0.05(-0.51%)
Apr 14, 2020 9.830 9.830 9.670 9.750 2,493 +0.05(+0.52%)
Apr 13, 2020 9.530 9.700 9.530 9.700 325 +0.00(+0.00%)
Apr 09, 2020 9.700 9.700 9.700 9.700 100 +0.04(+0.41%)
Apr 08, 2020 9.750 9.780 9.590 9.660 16,189 -0.04(-0.41%)
Apr 07, 2020 9.700 9.700 9.700 9.700 106 +0.00(+0.00%)
Apr 06, 2020 9.830 9.830 9.680 9.700 72,624 +0.07(+0.73%)
Apr 03, 2020 9.630 9.700 9.540 9.630 4,900 -0.07(-0.72%)
Apr 02, 2020 9.490 9.840 9.490 9.700 573,368 +0.09(+0.94%)
Apr 01, 2020 9.540 9.610 9.540 9.610 314 +0.01(+0.10%)
Mar 31, 2020 9.790 9.790 9.580 9.600 75,554 -0.10(-1.03%)
Mar 30, 2020 9.700 9.700 9.700 9.700 331 +0.19(+2.00%)
Mar 27, 2020 9.510 9.510 9.510 9.510 100 +0.00(+0.00%)
Mar 26, 2020 9.500 9.560 9.500 9.510 27,201 +0.06(+0.63%)
Mar 25, 2020 9.450 9.450 9.250 9.450 34,323 +0.08(+0.85%)
Mar 24, 2020 9.270 9.375 9.250 9.370 929,539 -0.03(-0.32%)
Mar 23, 2020 9.270 9.450 9.270 9.400 5,903 -0.10(-1.05%)
Mar 20, 2020 9.700 9.700 9.500 9.500 700 +0.24(+2.59%)
Mar 19, 2020 9.250 9.270 9.250 9.260 150,081 +0.01(+0.11%)
Mar 18, 2020 9.350 9.450 9.250 9.250 22,806 -0.15(-1.60%)
Mar 17, 2020 9.510 9.510 9.300 9.400 609,608 -0.15(-1.57%)
Mar 16, 2020 9.870 9.870 9.550 9.550 111,539 -0.12(-1.24%)
Mar 13, 2020 9.750 9.810 9.630 9.670 28,200 -0.08(-0.82%)
Mar 12, 2020 9.910 9.910 9.500 9.750 152,529 -0.10(-1.02%)
Mar 11, 2020 9.860 9.900 9.850 9.850 334,878 -0.01(-0.10%)
Mar 10, 2020 9.860 9.910 9.860 9.860 1,801 -0.03(-0.30%)
Mar 09, 2020 9.700 9.890 9.700 9.890 12,447 +0.01(+0.10%)
Mar 06, 2020 9.880 9.880 9.880 9.880 25,100 -0.02(-0.20%)
Mar 05, 2020 9.880 9.900 9.880 9.900 35,551 +0.02(+0.20%)
Mar 04, 2020 9.880 9.880 9.880 9.880 172 +0.00(+0.00%)
Mar 03, 2020 9.880 9.880 9.880 9.880 388 -0.05(-0.50%)
Mar 02, 2020 9.880 9.950 9.880 9.930 4,462 +0.01(+0.10%)
Feb 28, 2020 9.880 9.930 9.880 9.920 30,000 +0.00(+0.00%)
Feb 27, 2020 9.900 9.950 9.890 9.920 79,474 +0.01(+0.10%)
Feb 26, 2020 9.910 9.950 9.880 9.910 859,124 +0.00(+0.00%)
Feb 25, 2020 9.920 9.940 9.910 9.910 88,661 -0.02(-0.20%)
Feb 24, 2020 9.950 9.950 9.910 9.930 342,970 -0.02(-0.20%)
Feb 21, 2020 9.950 10.00 9.900 9.950 56,300 +0.00(+0.00%)
Feb 20, 2020 9.950 9.950 9.950 9.950 117 +0.02(+0.25%)
Feb 19, 2020 9.900 9.925 9.900 9.925 21,665 +0.02(+0.15%)
Feb 18, 2020 9.930 9.930 9.900 9.910 45,430 +0.00(+0.00%)
Feb 14, 2020 9.920 9.920 9.910 9.910 23,900 -0.01(-0.10%)
Feb 13, 2020 9.930 9.950 9.910 9.920 620,751 -0.01(-0.10%)
Feb 12, 2020 9.900 10.00 9.900 9.930 510,847 +0.01(+0.10%)
Feb 11, 2020 9.900 9.920 9.900 9.920 802,127 -0.01(-0.10%)
Feb 10, 2020 9.950 9.950 9.880 9.930 103,226 +0.00(+0.03%)
Feb 07, 2020 9.927 9.927 9.927 9.927 100 +0.00(+0.00%)
Feb 06, 2020 9.927 9.927 9.927 9.927 329 -0.02(-0.24%)
Feb 05, 2020 9.950 9.950 9.950 9.950 98 +0.00(+0.00%)
Feb 04, 2020 9.920 9.950 9.920 9.950 106,519 +0.01(+0.10%)
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.