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

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.