Skip to main content

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

0.3405 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.3290 0.3540 0.3230 0.3405 40,632 +0.02(+6.41%)
May 20, 2024 0.3328 0.3360 0.3200 0.3200 59,820 -0.01(-3.99%)
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%)
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.