Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.020 -0.060 (-2.88%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	2.140	2.240	1.900	2.020	537,074	-0.06(-2.88%)
Nov 07, 2024	2.270	2.270	1.950	2.080	57,142	-0.11(-5.02%)
Nov 06, 2024	2.330	2.351	2.110	2.190	170,060	-0.19(-7.98%)
Nov 05, 2024	2.390	2.844	2.350	2.380	402,923	-0.01(-0.42%)
Nov 04, 2024	2.540	2.559	2.290	2.390	50,775	-0.03(-1.07%)
Nov 01, 2024	2.470	2.520	2.350	2.416	36,393	-0.00(-0.17%)
Oct 31, 2024	2.640	2.645	2.370	2.420	86,369	-0.31(-11.19%)
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	180,925	-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	+0.47(+21.80%)
Oct 10, 2024	2.475	2.643	2.167	2.167	159,017	-0.53(-19.57%)
Oct 09, 2024	2.728	2.728	2.200	2.695	502,878	-0.91(-25.19%)
Oct 08, 2024	7.750	8.000	3.603	3.603	5,313,742	-0.15(-3.87%)
Oct 07, 2024	3.725	3.748	3.667	3.748	2,108	-0.00(-0.07%)
Oct 04, 2024	3.938	3.938	3.550	3.750	7,415	-0.25(-6.25%)
Oct 03, 2024	4.025	4.125	3.875	4.000	5,895	-0.08(-1.84%)
Oct 02, 2024	4.253	4.463	4.025	4.075	2,486	-0.17(-4.12%)
Oct 01, 2024	4.475	4.475	4.055	4.250	4,970	+0.00(+0.00%)
Sep 30, 2024	4.000	4.995	4.055	4.250	14,919	+0.26(+6.45%)
Sep 27, 2024	4.000	4.188	3.803	3.993	1,941	-0.08(-2.02%)
Sep 26, 2024	3.935	4.112	3.835	4.075	2,323	+0.03(+0.68%)
Sep 25, 2024	4.085	4.100	3.803	4.048	1,436	+0.11(+2.66%)
Sep 24, 2024	4.050	4.175	3.885	3.942	3,132	+0.05(+1.35%)
Sep 23, 2024	4.250	4.250	3.788	3.890	5,831	-0.37(-8.74%)
Sep 20, 2024	4.725	4.960	4.263	4.263	5,273	-0.19(-4.21%)
Sep 19, 2024	4.575	4.987	4.433	4.450	2,403	-0.08(-1.77%)
Sep 18, 2024	4.625	4.850	4.530	4.530	2,517	-0.09(-2.05%)
Sep 17, 2024	4.775	5.000	4.545	4.625	1,949	-0.05(-1.07%)
Sep 16, 2024	4.950	5.103	4.645	4.675	2,656	-0.11(-2.20%)
Sep 13, 2024	4.987	5.250	4.775	4.780	2,887	+0.00(+0.10%)
Sep 12, 2024	4.938	5.000	4.753	4.775	1,308	+0.03(+0.58%)
Sep 11, 2024	4.787	5.022	4.700	4.747	6,995	-0.17(-3.51%)
Sep 10, 2024	4.900	4.995	4.875	4.920	2,012	-0.16(-3.05%)
Sep 09, 2024	5.060	5.180	4.793	5.075	1,206	+0.05(+1.00%)
Sep 06, 2024	5.075	5.250	4.875	5.025	1,335	-0.20(-3.83%)
Sep 05, 2024	5.210	5.225	4.782	5.225	4,953	+0.01(+0.29%)
Sep 04, 2024	5.253	5.372	5.075	5.210	3,199	-0.18(-3.34%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices