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 (%)
May 17, 2024 0.3400 0.3540 0.3333 0.3333 152,002 -0.01(-2.71%)
May 16, 2024 0.3536 0.3649 0.3408 0.3426 47,420 -0.01(-3.22%)
May 15, 2024 0.3524 0.3645 0.3366 0.3540 32,398 +0.02(+5.48%)
May 14, 2024 0.3670 0.3700 0.3356 0.3356 57,671 -0.02(-6.39%)
May 13, 2024 0.3400 0.3678 0.3370 0.3585 59,210 +0.02(+6.35%)
May 10, 2024 0.3400 0.3612 0.3330 0.3371 27,728 -0.02(-5.18%)
May 09, 2024 0.3498 0.3675 0.3231 0.3555 89,097 +0.01(+1.60%)
May 08, 2024 0.3367 0.3520 0.3201 0.3499 24,406 +0.03(+9.11%)
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%)
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%)
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.