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

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.