Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Alternus Clean Energy, Inc. - Class A Common Stock (NQ: ALCE ) 0.1725 +0.0128 (+8.02%) Streaming Delayed Price Updated: 10:18 AM EDT, Sep 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 0.1600 0.1675 0.1521 0.1597 48,530 -0.00(-2.02%) Sep 26, 2024 0.1574 0.1645 0.1534 0.1630 58,090 +0.00(+0.68%) Sep 25, 2024 0.1634 0.1640 0.1521 0.1619 35,921 +0.00(+2.66%) Sep 24, 2024 0.1620 0.1670 0.1554 0.1577 78,314 +0.00(+1.35%) Sep 23, 2024 0.1700 0.1700 0.1515 0.1556 145,784 -0.01(-8.74%) Sep 20, 2024 0.1890 0.1984 0.1705 0.1705 131,826 -0.01(-4.21%) Sep 19, 2024 0.1830 0.1995 0.1773 0.1780 60,083 -0.00(-1.77%) Sep 18, 2024 0.1850 0.1940 0.1812 0.1812 62,943 -0.00(-2.05%) Sep 17, 2024 0.1910 0.2000 0.1818 0.1850 48,732 -0.00(-1.07%) Sep 16, 2024 0.1980 0.2041 0.1858 0.1870 66,406 -0.00(-2.20%) Sep 13, 2024 0.1995 0.2100 0.1910 0.1912 72,185 +0.00(+0.10%) Sep 12, 2024 0.1975 0.2000 0.1901 0.1910 32,717 +0.00(+0.58%) Sep 11, 2024 0.1915 0.2009 0.1880 0.1899 174,889 -0.01(-3.51%) Sep 10, 2024 0.1960 0.1998 0.1950 0.1968 50,306 -0.01(-3.05%) Sep 09, 2024 0.2024 0.2072 0.1917 0.2030 30,162 +0.00(+1.00%) Sep 06, 2024 0.2030 0.2100 0.1950 0.2010 33,383 -0.01(-3.83%) Sep 05, 2024 0.2084 0.2090 0.1913 0.2090 123,831 +0.00(+0.29%) Sep 04, 2024 0.2101 0.2149 0.2030 0.2084 79,997 -0.01(-3.34%) Sep 03, 2024 0.2280 0.2329 0.2096 0.2156 119,065 -0.01(-4.43%) Aug 30, 2024 0.2386 0.2472 0.2248 0.2256 59,169 -0.01(-5.09%) Aug 29, 2024 0.2340 0.2600 0.2237 0.2377 814,652 -0.00(-0.96%) Aug 28, 2024 0.2428 0.2599 0.2193 0.2400 924,436 -0.01(-4.00%) Aug 27, 2024 0.2328 0.2661 0.2302 0.2500 325,144 +0.01(+4.17%) Aug 26, 2024 0.2334 0.2494 0.2203 0.2400 380,544 +0.01(+4.30%) Aug 23, 2024 0.2610 0.4042 0.2175 0.2301 3,718,608 -0.01(-3.32%) Aug 22, 2024 0.2200 0.2632 0.2220 0.2380 75,150 +0.01(+4.62%) Aug 21, 2024 0.2500 0.2517 0.2141 0.2275 131,880 -0.02(-9.61%) Aug 20, 2024 0.2673 0.2700 0.2270 0.2517 100,510 -0.01(-2.44%) Aug 19, 2024 0.2200 0.2700 0.2136 0.2580 317,047 +0.04(+17.75%) Aug 16, 2024 0.2194 0.2194 0.2163 0.2191 22,448 +0.01(+3.84%) Aug 15, 2024 0.2139 0.2206 0.2010 0.2110 37,404 -0.00(-0.57%) Aug 14, 2024 0.2262 0.2299 0.2122 0.2122 78,583 -0.02(-7.42%) Aug 13, 2024 0.2275 0.2344 0.2206 0.2292 283,780 +0.00(+0.66%) Aug 12, 2024 0.2400 0.2420 0.2210 0.2277 43,925 -0.01(-2.90%) Aug 09, 2024 0.2300 0.2350 0.2260 0.2345 23,066 +0.01(+3.76%) Aug 08, 2024 0.2230 0.2300 0.2115 0.2260 58,909 +0.00(+2.12%) Aug 07, 2024 0.2587 0.2587 0.1811 0.2213 90,013 -0.03(-11.05%) Aug 06, 2024 0.2488 0.2488 0.2300 0.2488 17,171 +0.01(+3.93%) Aug 05, 2024 0.2528 0.2528 0.2149 0.2394 139,413 -0.02(-7.99%) Aug 02, 2024 0.2980 0.2980 0.2507 0.2602 141,110 -0.04(-13.27%) Aug 01, 2024 0.2870 0.3000 0.2707 0.3000 36,703 +0.00(+0.00%) Jul 31, 2024 0.2992 0.3118 0.2850 0.3000 44,136 -0.00(-1.32%) Jul 30, 2024 0.3060 0.3060 0.2900 0.3040 13,530 -0.00(-0.78%) Jul 29, 2024 0.2989 0.3068 0.2711 0.3064 45,592 +0.01(+2.47%) Jul 26, 2024 0.2907 0.3030 0.2812 0.2990 50,784 +0.00(+0.67%) Jul 25, 2024 0.2916 0.3015 0.2750 0.2970 58,171 +0.01(+3.85%) Jul 24, 2024 0.3180 0.3294 0.2860 0.2860 475,513 -0.06(-16.30%) Jul 23, 2024 0.3494 0.3500 0.3230 0.3417 78,945 -0.01(-2.26%) Jul 22, 2024 0.3520 0.3520 0.3370 0.3496 13,400 +0.00(+0.17%) Jul 19, 2024 0.3892 0.3892 0.3111 0.3490 114,675 -0.01(-1.75%) Jul 18, 2024 0.3650 0.3735 0.3450 0.3552 45,187 +0.00(+0.74%) Jul 17, 2024 0.3639 0.3822 0.3408 0.3526 150,382 -0.01(-3.13%) Jul 16, 2024 0.3800 0.3858 0.3310 0.3640 123,414 -0.01(-3.78%) Jul 15, 2024 0.4000 0.3999 0.3783 0.3783 47,373 -0.02(-5.42%) Jul 12, 2024 0.3900 0.4138 0.3800 0.4000 152,207 +0.00(+0.18%) Jul 11, 2024 0.3900 0.4000 0.3820 0.3993 38,626 +0.01(+2.44%) Jul 10, 2024 0.3800 0.4157 0.3609 0.3898 200,172 +0.03(+7.35%) Jul 09, 2024 0.3475 0.3895 0.3475 0.3631 49,972 -0.00(-1.30%) Jul 08, 2024 0.3700 0.3870 0.3600 0.3679 20,758 -0.00(-0.57%) Jul 05, 2024 0.3618 0.3976 0.3570 0.3700 212,362 +0.01(+2.24%) Jul 03, 2024 0.3509 0.3893 0.3369 0.3619 40,731 +0.01(+3.11%) Jul 02, 2024 0.3703 0.3766 0.3440 0.3510 48,168 -0.02(-6.33%) 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.