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 )

0.8390 +0.0890 (+11.87%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.7800 0.8475 0.7650 0.8390 127,775 +0.09(+11.87%)
Dec 19, 2024 0.7900 0.8300 0.7500 0.7500 35,522 -0.05(-6.26%)
Dec 18, 2024 0.8000 0.8440 0.7627 0.8001 40,757 +0.00(+0.01%)
Dec 17, 2024 0.7720 0.8390 0.7400 0.8000 73,774 +0.03(+3.69%)
Dec 16, 2024 0.8600 0.8700 0.7400 0.7715 90,665 -0.08(-9.40%)
Dec 13, 2024 0.9700 0.9788 0.8930 0.8515 90,383 -0.14(-14.00%)
Dec 12, 2024 1.150 1.150 0.9557 0.9901 192,328 -0.16(-13.90%)
Dec 11, 2024 1.190 1.190 1.130 1.150 44,764 +0.00(+0.00%)
Dec 10, 2024 1.070 1.230 1.030 1.150 146,478 +0.06(+5.50%)
Dec 09, 2024 1.000 1.090 0.9999 1.090 50,700 +0.09(+9.00%)
Dec 06, 2024 0.9980 1.040 0.9920 1.000 27,480 +0.01(+0.78%)
Dec 05, 2024 1.040 1.051 0.9800 0.9923 65,463 -0.07(-6.40%)
Dec 04, 2024 1.180 1.180 1.060 1.060 74,844 -0.14(-11.66%)
Dec 03, 2024 1.200 1.260 1.180 1.200 77,674 +0.02(+1.69%)
Dec 02, 2024 1.220 1.290 1.160 1.180 58,664 -0.07(-5.60%)
Nov 29, 2024 1.244 1.299 1.230 1.250 30,912 +0.01(+0.80%)
Nov 27, 2024 1.270 1.304 1.220 1.240 65,118 -0.06(-4.61%)
Nov 26, 2024 1.340 1.340 1.260 1.300 89,678 +0.04(+3.17%)
Nov 25, 2024 1.220 1.350 1.200 1.260 257,898 -0.10(-7.35%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.