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 )

0.3333 -0.0093 (-2.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.3600 0.3600 0.3300 0.3450 230,496 -0.01(-2.82%)
Feb 28, 2024 0.3511 0.4198 0.3126 0.3550 391,982 +0.00(+1.40%)
Feb 27, 2024 0.4200 0.4245 0.3500 0.3501 600,000 -0.07(-17.51%)
Feb 26, 2024 0.4200 0.4490 0.3940 0.4244 933,092 -0.01(-1.53%)
Feb 23, 2024 0.3192 0.4495 0.3060 0.4310 2,512,983 +0.13(+43.67%)
Feb 22, 2024 0.3500 0.3494 0.2900 0.3000 810,598 -0.04(-12.56%)
Feb 21, 2024 0.5000 0.5054 0.3200 0.3431 2,053,276 -0.16(-31.38%)
Feb 20, 2024 0.6192 0.6192 0.4827 0.5000 374,428 -0.10(-16.67%)
Feb 16, 2024 0.6200 0.6376 0.5721 0.6000 139,404 -0.02(-3.23%)
Feb 15, 2024 0.7000 0.7400 0.6010 0.6200 257,403 -0.13(-17.32%)
Feb 14, 2024 0.8740 0.9000 0.7151 0.7499 203,752 -0.12(-14.10%)
Feb 13, 2024 0.9000 0.9570 0.8600 0.8730 58,562 -0.01(-1.36%)
Feb 12, 2024 0.9900 0.9900 0.8692 0.8850 83,060 -0.09(-9.64%)
Feb 09, 2024 0.9700 0.9800 0.9400 0.9794 14,584 +0.01(+0.80%)
Feb 08, 2024 0.9400 0.9716 0.9399 0.9716 37,225 +0.02(+2.26%)
Feb 07, 2024 0.9400 0.9700 0.9400 0.9501 17,535 +0.00(+0.01%)
Feb 06, 2024 0.9500 0.9725 0.9200 0.9500 50,892 -0.02(-2.16%)
Feb 05, 2024 0.9900 1.037 0.9622 0.9710 41,885 -0.01(-0.94%)
Feb 02, 2024 1.010 1.010 0.9749 0.9802 72,309 -0.03(-2.95%)
Feb 01, 2024 1.060 1.060 0.9800 1.010 26,106 -0.02(-1.94%)
Jan 31, 2024 0.9904 1.055 0.9904 1.030 52,021 +0.01(+0.98%)
Jan 30, 2024 1.070 1.070 0.9800 1.020 37,666 +0.00(+0.00%)
Jan 29, 2024 1.030 1.030 0.9900 1.020 31,005 +0.00(+0.00%)
Jan 26, 2024 0.9900 1.020 0.9900 1.020 49,995 +0.03(+3.03%)
Jan 25, 2024 0.9900 1.028 0.9800 0.9900 41,012 +0.01(+0.87%)
Jan 24, 2024 0.9956 1.020 0.9810 0.9815 70,473 -0.03(-2.82%)
Jan 23, 2024 1.010 1.040 0.9700 1.010 66,725 -0.01(-0.98%)
Jan 22, 2024 1.050 1.065 1.000 1.020 63,148 -0.01(-0.97%)
Jan 19, 2024 1.140 1.150 1.010 1.030 150,563 -0.12(-10.43%)
Jan 18, 2024 1.130 1.180 1.130 1.150 74,468 -0.02(-1.29%)
Jan 17, 2024 1.190 1.210 1.101 1.165 130,880 -0.06(-5.28%)
Jan 16, 2024 1.220 1.230 1.160 1.230 85,590 -0.00(-0.36%)
Jan 12, 2024 1.250 1.250 1.210 1.234 75,535 +0.00(+0.36%)
Jan 11, 2024 1.270 1.270 1.220 1.230 116,679 -0.03(-2.38%)
Jan 10, 2024 1.250 1.290 1.200 1.260 184,680 -0.06(-4.55%)
Jan 09, 2024 1.340 1.410 1.220 1.320 2,575,082 +0.03(+2.33%)
Jan 08, 2024 1.230 1.350 1.230 1.290 276,809 +0.02(+1.57%)
Jan 05, 2024 1.320 1.380 1.230 1.270 228,036 -0.04(-3.05%)
Jan 04, 2024 1.390 1.390 1.250 1.310 200,031 -0.08(-5.76%)
Jan 03, 2024 1.370 1.430 1.280 1.390 137,104 -0.01(-0.71%)
Jan 02, 2024 1.480 1.495 1.350 1.400 239,606 -0.10(-6.67%)
Dec 29, 2023 1.400 1.540 1.400 1.500 225,338 +0.00(+0.00%)
Dec 28, 2023 1.600 1.770 1.450 1.500 541,933 -0.28(-15.73%)
Dec 27, 2023 2.010 2.010 1.680 1.780 503,123 -0.32(-15.24%)
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.