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 )

0.3207 -0.0101 (-3.05%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 7, 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 (%)
May 07, 2024 0.3430 0.3577 0.3204 0.3207 73,108 -0.01(-3.05%)
May 06, 2024 0.3340 0.3672 0.3120 0.3308 96,171 -0.01(-3.84%)
May 03, 2024 0.3711 0.3799 0.3320 0.3440 73,881 -0.02(-5.10%)
May 02, 2024 0.3603 0.3850 0.3500 0.3625 160,459 -0.02(-5.80%)
May 01, 2024 0.3800 0.4001 0.3101 0.3848 4,830,734 +0.04(+13.01%)
Apr 30, 2024 0.3400 0.3500 0.3390 0.3405 16,712 -0.00(-1.30%)
Apr 29, 2024 0.3437 0.3566 0.3401 0.3450 30,080 +0.00(+0.20%)
Apr 26, 2024 0.3500 0.3500 0.3401 0.3443 19,689 +0.01(+4.33%)
Apr 25, 2024 0.3400 0.3400 0.3144 0.3300 11,166 +0.01(+4.17%)
Apr 24, 2024 0.3200 0.3400 0.3120 0.3168 42,339 -0.02(-6.27%)
Apr 23, 2024 0.3260 0.3389 0.3110 0.3380 20,153 +0.01(+1.81%)
Apr 22, 2024 0.3300 0.3390 0.3020 0.3320 54,406 +0.00(+0.61%)
Apr 19, 2024 0.3500 0.3500 0.3300 0.3300 37,014 -0.02(-5.98%)
Apr 18, 2024 0.3800 0.3800 0.3437 0.3510 36,627 -0.01(-3.04%)
Apr 17, 2024 0.3856 0.4125 0.3606 0.3620 31,676 -0.04(-8.93%)
Apr 16, 2024 0.4003 0.4011 0.3600 0.3975 133,334 -0.00(-1.14%)
Apr 15, 2024 0.3800 0.4175 0.3800 0.4021 45,835 -0.00(-0.22%)
Apr 12, 2024 0.4100 0.4331 0.3800 0.4030 39,664 +0.01(+2.28%)
Apr 11, 2024 0.4000 0.4000 0.3800 0.3940 79,425 -0.01(-1.62%)
Apr 10, 2024 0.4115 0.4288 0.3925 0.4005 197,505 -0.04(-8.33%)
Apr 09, 2024 0.4116 0.4398 0.4116 0.4369 26,559 +0.03(+6.17%)
Apr 08, 2024 0.4231 0.4440 0.4100 0.4115 91,665 -0.04(-9.56%)
Apr 05, 2024 0.4500 0.4760 0.4400 0.4550 91,018 -0.01(-1.09%)
Apr 04, 2024 0.4600 0.5189 0.4450 0.4600 582,024 +0.04(+8.59%)
Apr 03, 2024 0.4060 0.4372 0.4060 0.4236 109,220 -0.00(-0.56%)
Apr 02, 2024 0.4055 0.4400 0.4055 0.4260 29,003 +0.01(+1.91%)
Apr 01, 2024 0.4180 0.4490 0.4178 0.4180 127,049 -0.01(-2.34%)
Mar 28, 2024 0.4010 0.4345 0.4010 0.4280 109,450 +0.02(+4.52%)
Mar 27, 2024 0.4060 0.4200 0.3919 0.4095 127,983 -0.01(-2.20%)
Mar 26, 2024 0.4060 0.4200 0.3879 0.4187 74,757 +0.01(+3.38%)
Mar 25, 2024 0.4470 0.4780 0.3800 0.4050 170,900 -0.04(-7.98%)
Mar 22, 2024 0.4784 0.4893 0.4401 0.4401 107,052 -0.03(-6.46%)
Mar 21, 2024 0.4890 0.5100 0.4414 0.4705 162,843 -0.01(-2.93%)
Mar 20, 2024 0.5178 0.5230 0.4799 0.4847 67,959 -0.03(-6.46%)
Mar 19, 2024 0.4750 0.5600 0.4400 0.5182 233,365 +0.03(+5.54%)
Mar 18, 2024 0.6100 0.6100 0.4799 0.4910 287,130 -0.09(-15.92%)
Mar 15, 2024 0.4500 0.5900 0.4500 0.5840 1,128,560 +0.12(+25.05%)
Mar 14, 2024 0.4500 0.5026 0.4001 0.4670 928,399 -0.01(-1.89%)
Mar 13, 2024 0.4900 0.5358 0.4511 0.4760 1,538,658 -0.01(-1.08%)
Mar 12, 2024 0.4800 0.7833 0.4533 0.4812 18,502,360 +0.05(+11.13%)
Mar 11, 2024 0.4350 0.4495 0.4104 0.4330 541,759 +0.01(+3.10%)
Mar 08, 2024 0.4200 0.4450 0.4025 0.4200 217,958 +0.01(+2.44%)
Mar 07, 2024 0.4120 0.4470 0.4100 0.4100 70,083 -0.04(-8.28%)
Mar 06, 2024 0.4030 0.4489 0.4030 0.4470 257,237 +0.03(+7.71%)
Mar 05, 2024 0.3879 0.4299 0.3600 0.4150 695,087 +0.05(+12.47%)
Mar 04, 2024 0.3800 0.3850 0.3601 0.3690 350,495 -0.01(-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.