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

Date	Open	High	Low	Close	Volume	Change (%)
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	0.6000	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%)
Mar 01, 2024	0.3605	0.3850	0.3600	0.3798	269,501	+0.03(+10.09%)
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%)

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.