Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Alternus Clean Energy, Inc. - Class A Common Stock (NQ: ALCE ) 2.420 -0.300 (-11.03%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%) Oct 30, 2024 2.480 2.830 2.411 2.725 200,395 +0.27(+10.77%) Oct 29, 2024 2.530 2.541 2.400 2.460 35,745 -0.07(-2.77%) Oct 28, 2024 2.600 2.680 2.430 2.530 235,842 -0.09(-3.44%) Oct 25, 2024 2.560 2.734 2.260 2.620 258,167 +0.05(+1.95%) Oct 24, 2024 2.680 2.753 2.470 2.570 180,927 -0.18(-6.55%) Oct 23, 2024 2.410 2.900 2.300 2.750 398,529 +0.25(+10.00%) Oct 22, 2024 2.560 2.623 2.430 2.500 74,255 -0.11(-4.21%) Oct 21, 2024 2.600 2.770 2.480 2.610 176,958 +0.00(+0.00%) Oct 18, 2024 2.510 2.803 2.470 2.610 321,522 -0.02(-0.76%) Oct 17, 2024 2.510 3.090 2.420 2.630 913,987 +0.25(+10.50%) Oct 16, 2024 2.470 2.530 2.140 2.380 475,824 -0.15(-5.93%) Oct 15, 2024 2.540 2.953 2.310 2.530 369,347 +0.10(+4.12%) Oct 14, 2024 2.600 2.600 2.300 2.430 445,504 -0.21(-7.95%) Oct 11, 2024 2.290 3.190 2.290 2.640 1,268,714 +2.55(+2944.98%) Oct 10, 2024 0.0990 0.1057 0.0867 0.0867 3,975,444 -0.02(-19.57%) Oct 09, 2024 0.1091 0.1091 0.0880 0.1078 12,571,957 -0.04(-25.19%) Oct 08, 2024 0.3100 0.3200 0.1441 0.1441 132,843,560 -0.01(-3.87%) Oct 07, 2024 0.1490 0.1499 0.1467 0.1499 52,703 -0.00(-0.07%) Oct 04, 2024 0.1575 0.1575 0.1420 0.1500 185,389 -0.01(-6.25%) Oct 03, 2024 0.1610 0.1650 0.1550 0.1600 147,376 -0.00(-1.84%) Oct 02, 2024 0.1701 0.1785 0.1610 0.1630 62,163 -0.01(-4.12%) Oct 01, 2024 0.1790 0.1790 0.1622 0.1700 124,272 +0.00(+0.00%) Sep 30, 2024 0.1600 0.1998 0.1622 0.1700 372,985 +0.01(+6.45%) 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%) 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.