NasdaqCM - Nasdaq Real Time Price USD

Alternus Clean Energy Inc (ALCE)

Compare
0.5268
-0.0052
(-0.98%)
At close: January 17 at 4:00:01 PM EST
0.5450
+0.02
+(3.45%)
After hours: 7:57:04 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.54700.54700.51000.52700.5270307,300
Jan 16, 20250.51000.54900.51000.53200.5320277,800
Jan 15, 20250.52300.54100.50100.53000.5300720,200
Jan 14, 20250.55100.56700.52000.52400.5240259,700
Jan 13, 20250.58900.61400.53100.58000.5800552,400
Jan 10, 20250.64700.65900.59000.64200.64201,098,500
Jan 8, 20250.72000.75700.63300.65000.65009,222,700
Jan 7, 20250.69000.77000.65300.75700.7570868,300
Jan 6, 20250.87700.91700.58000.70100.70101,459,100
Jan 3, 20250.88000.97000.78000.94000.94001,719,900
Jan 2, 20251.19001.52000.82001.00001.000039,133,400
Dec 31, 20240.93000.97800.75100.78600.7860213,300
Dec 30, 20240.90000.92200.85000.92000.920067,400
Dec 27, 20240.91000.94400.84000.89800.898060,800
Dec 26, 20240.87200.93500.82500.89900.8990123,000
Dec 24, 20240.82300.88200.81000.85400.854061,100
Dec 23, 20240.85000.85300.82000.82300.823042,600
Dec 20, 20240.78000.84800.76500.83900.8390127,700
Dec 19, 20240.79000.83000.75000.75000.750035,800
Dec 18, 20240.80000.84400.76300.80000.800040,800
Dec 17, 20240.77200.83900.74000.80000.800073,800
Dec 16, 20240.86000.87000.74000.77200.772090,700
Dec 13, 20240.97000.97900.78200.85200.852090,400
Dec 12, 20241.15001.15000.95600.99000.9900192,700
Dec 11, 20241.19001.19001.13001.15001.150044,800
Dec 10, 20241.07001.23001.03001.15001.1500147,900
Dec 9, 20241.00001.09001.00001.09001.090050,700
Dec 6, 20240.99801.04000.99201.00001.000027,500
Dec 5, 20241.04001.05100.98000.99200.992066,500
Dec 4, 20241.18001.18001.06001.06001.060079,300
Dec 3, 20241.20001.26001.18001.20001.200078,200
Dec 2, 20241.22001.29001.16001.18001.180058,700
Nov 29, 20241.24401.29901.23001.25001.250030,900
Nov 27, 20241.27001.30401.22001.24001.240065,100
Nov 26, 20241.34001.34001.26001.30001.300093,500
Nov 25, 20241.22001.35001.20001.26001.2600327,500
Nov 22, 20241.39001.60001.30001.36001.3600262,800
Nov 21, 20241.34001.44001.16001.43001.4300183,200
Nov 20, 20241.38001.50001.36001.38001.3800246,000
Nov 19, 20241.67001.72001.31001.51001.510011,280,300
Nov 18, 20241.73501.73501.55001.58001.580054,800
Nov 15, 20241.75001.86001.63001.75001.7500285,400
Nov 14, 20241.67002.20001.67001.75001.7500626,700
Nov 13, 20241.77001.88001.72001.74001.740079,400
Nov 12, 20241.90001.90001.70501.79001.7900105,300
Nov 11, 20241.99002.00001.81001.98001.9800123,900
Nov 8, 20242.14002.24001.90002.02002.0200545,500
Nov 7, 20242.27002.27001.95002.08002.080058,300
Nov 6, 20242.33002.35102.11002.19002.1900171,900
Nov 5, 20242.39002.84402.35002.38002.3800402,900
Nov 4, 20242.54002.55902.29002.39002.390050,800
Nov 1, 20242.47502.52002.35002.41602.416036,400
Oct 31, 20242.64502.64502.37002.42002.420086,400
Oct 30, 20242.48002.83002.41102.72502.7250200,400
Oct 29, 20242.53002.54102.40002.46002.460035,600
Oct 28, 20242.60002.68002.43002.53002.5300236,600
Oct 25, 20242.55502.73402.26002.62002.6200258,200
Oct 24, 20242.68002.75302.47002.57002.5700181,700
Oct 23, 20242.41002.90002.30002.75002.7500399,300
Oct 22, 20242.56002.62302.43002.50002.500075,400
Oct 21, 20242.60002.77002.48002.61002.6100177,200
Oct 18, 20242.51002.80302.47002.61002.6100321,500
Oct 17, 20242.51003.09002.42002.63002.6300918,000
Oct 16, 20242.47002.53002.14002.38002.3800483,900
Oct 15, 20242.54002.95302.31002.53002.5300376,600
Oct 14, 20242.60002.60002.30002.43002.4300453,000
Oct 11, 2024 1:25 Stock Splits
Oct 11, 20242.29003.19002.29002.64002.64001,268,700
Oct 10, 20242.47502.65002.17502.17502.1750163,384
Oct 9, 20242.72502.72502.20002.70002.7000505,196
Oct 8, 20247.75008.00003.60003.60003.60005,319,832
Oct 7, 20243.72503.75003.67503.75003.75002,124
Oct 4, 20243.95003.95003.55003.75003.75007,416
Oct 3, 20244.02504.12503.87504.00004.00005,896
Oct 2, 20244.25004.47504.02504.07504.07502,488
Oct 1, 20244.47504.47504.05004.25004.25004,964
Sep 30, 20244.05005.00004.05004.25004.250014,892
Sep 27, 20244.00004.20003.80004.00004.00001,940
Sep 26, 20243.92504.12503.82504.07504.07502,324
Sep 25, 20244.07504.10003.80004.05004.05001,436
Sep 24, 20244.05004.17503.87503.95003.95003,132
Sep 23, 20244.25004.25003.80003.90003.90005,832
Sep 20, 20244.72504.95004.27504.27504.27505,272
Sep 19, 20244.57505.00004.42504.45004.45002,404
Sep 18, 20244.62504.85004.52504.52504.52502,536
Sep 17, 20244.77505.00004.55004.62504.62501,948
Sep 16, 20244.95005.10004.65004.67504.67502,652
Sep 13, 20245.00005.25004.77504.77504.77502,884
Sep 12, 20244.95005.00004.75004.77504.77501,308
Sep 11, 20244.80005.02504.70004.75004.75006,996
Sep 10, 20244.90005.00004.87504.92504.92502,004
Sep 9, 20245.05005.17504.80005.07505.07501,208
Sep 6, 20245.07505.25004.87505.02505.02501,336
Sep 5, 20245.20005.22504.77505.22505.22504,952
Sep 4, 20245.25005.37505.07505.20005.20003,200
Sep 3, 20245.70005.82505.25005.40005.40004,764
Aug 30, 20245.97506.17505.62505.65005.65002,368
Aug 29, 20245.85006.50005.60005.95005.950032,588
Aug 28, 20246.07506.50005.47506.00006.000036,976
Aug 27, 20245.82506.65005.75006.25006.250013,100
Aug 26, 20245.82506.22505.50006.00006.000015,220
Aug 23, 20246.525010.10005.45005.75005.7500148,744
Aug 22, 20245.55006.57505.55005.95005.95003,004
Aug 21, 20246.25006.30005.35005.70005.70005,276
Aug 20, 20246.67506.75005.67506.30006.30004,016
Aug 19, 20245.50006.75005.35006.45006.450012,684
Aug 16, 20245.47505.47505.40005.47505.4750892
Aug 15, 20245.35005.52505.02505.27505.27501,496
Aug 14, 20245.65005.75005.30005.30005.30003,144
Aug 13, 20245.70005.85005.52505.72505.725011,980
Aug 12, 20246.00006.05005.52505.70005.70001,756
Aug 9, 20245.87505.87505.65005.87505.8750924
Aug 8, 20245.57505.75005.30005.65005.65002,388
Aug 7, 20246.47506.47504.52505.52505.52503,600
Aug 6, 20246.22506.22505.75006.22506.2250688
Aug 5, 20246.32506.32505.37505.97505.97505,576
Aug 2, 20247.45007.45006.27506.50006.50005,644
Aug 1, 20247.17507.50006.77507.50007.50001,468
Jul 31, 20247.47507.80007.12507.50007.50001,764
Jul 30, 20247.65007.65007.25007.60007.6000540
Jul 29, 20247.47507.67506.77507.65007.65001,824
Jul 26, 20247.27507.57507.02507.47507.47502,032
Jul 25, 20247.30007.55006.87507.42507.42502,328
Jul 24, 20247.95008.22507.15007.15007.150019,036
Jul 23, 20248.72508.75008.07508.55008.55003,148
Jul 22, 20248.80008.80008.42508.75008.7500536
Jul 19, 20249.70009.72507.77508.72508.72504,584
Jul 18, 20249.12509.32508.62508.87508.87501,808
Jul 17, 20249.10009.55008.52508.82508.82506,016
Jul 16, 20249.45009.65008.27509.10009.10004,936
Jul 15, 202410.000010.00009.45009.45009.45001,896
Jul 12, 20249.675010.35009.500010.000010.00006,088
Jul 11, 20249.750010.00009.55009.97509.97501,544
Jul 10, 20249.500010.40009.02509.75009.75008,008
Jul 9, 20248.70009.75008.70009.07509.07501,984
Jul 8, 20249.25009.67509.00009.20009.2000832
Jul 5, 20249.05009.95008.92509.25009.25008,496
Jul 3, 20248.77509.72508.42509.05009.05001,628
Jul 2, 20249.25009.42508.60008.77508.77501,928
Jul 1, 20249.17509.37509.00009.37509.3750488
Jun 28, 20249.50009.72509.12509.17509.17501,036
Jun 27, 20249.92509.92508.77509.25009.25002,448
Jun 26, 202410.050010.07509.57509.90009.90003,180
Jun 25, 20249.625010.00009.52509.77509.77503,280
Jun 24, 20249.50009.75009.40009.72509.72501,696
Jun 21, 20249.62509.62509.35009.50009.5000552
Jun 20, 20249.40009.57509.00009.37509.37502,784
Jun 18, 20249.50009.62509.12509.40009.40003,184
Jun 17, 20249.17509.62509.17509.50009.50004,640
Jun 14, 20249.12509.50009.02509.47509.47501,024
Jun 13, 20249.20009.25008.75009.00009.0000788
Jun 12, 20248.67509.45008.52508.87508.87502,632
Jun 11, 20248.77509.07508.55008.82508.8250376
Jun 10, 20248.77509.50008.50008.70008.70003,728
Jun 7, 20248.47509.00008.27508.77508.77503,164
Jun 6, 20248.25008.50008.00008.30008.30007,204
Jun 5, 20248.82509.05007.60008.50008.50009,196
Jun 4, 20249.525010.25008.50009.00009.00005,788
Jun 3, 202410.425011.00009.65009.75009.75003,256
May 31, 202410.075011.00009.425010.750010.75006,588
May 30, 20249.900011.05009.15009.65009.65001,324
May 29, 202411.150011.15009.62509.92509.92503,364
May 28, 202410.225011.575010.000011.125011.125012,372
May 24, 20249.725010.50009.250010.300010.30005,732
May 23, 20249.17509.77508.57509.65009.650014,952
May 22, 20248.500012.45008.50009.12509.125033,140
May 21, 20248.22508.85008.07508.52508.52501,624
May 20, 20248.32508.40008.00008.00008.00002,404
May 17, 20248.50008.85008.32508.32508.32506,080
May 16, 20248.85009.12508.52508.57508.57501,908
May 15, 20248.80009.12508.42508.85008.85001,296
May 14, 20249.17509.25008.40008.40008.40002,308
May 13, 20248.42509.20008.42508.97508.97502,364
May 10, 20248.60009.02508.32508.42508.42501,108
May 9, 20248.75009.20008.07508.90008.90003,564
May 8, 20248.42508.80008.00008.75008.7500972
May 7, 20248.57508.95008.00008.02508.02502,924
May 6, 20248.35009.17507.80008.27508.27503,848
May 3, 20249.27509.50008.30008.60008.60002,956
May 2, 20249.00009.62508.75009.07509.07506,416
May 1, 20249.500010.00007.75009.62509.6250193,228
Apr 30, 20248.47508.75008.47508.52508.5250668
Apr 29, 20248.60008.92508.50008.62508.62501,204
Apr 26, 20248.67508.75008.50008.60008.6000788
Apr 25, 20248.50008.50007.85008.25008.2500448
Apr 24, 20247.90008.50007.80007.92507.92501,692
Apr 23, 20248.15008.47507.77508.45008.4500804
Apr 22, 20248.25008.47507.55008.30008.30002,176
Apr 19, 20248.75008.75008.25008.25008.25001,480
Apr 18, 20249.50009.50008.60008.77508.77501,464
Apr 17, 20249.650010.32509.02509.05009.05001,264
Apr 16, 202410.000010.02509.00009.95009.95005,332
Apr 15, 20249.500010.45009.500010.050010.05001,832
Apr 12, 202410.250010.82509.500010.075010.07501,588
Apr 11, 202410.000010.00009.50009.85009.85003,180
Apr 10, 202410.300010.72509.825010.025010.02507,896
Apr 9, 202410.300011.000010.300010.925010.92501,060
Apr 8, 202410.575011.100010.250010.300010.30003,672
Apr 5, 202411.250011.900011.000011.375011.37503,640
Apr 4, 202411.500012.975011.125011.500011.500023,284
Apr 3, 202410.150010.925010.150010.600010.60004,368
Apr 2, 202410.150011.000010.150010.650010.65001,176
Apr 1, 202410.450011.225010.450010.450010.45005,080
Mar 28, 202410.025010.875010.025010.700010.70004,376
Mar 27, 202410.150010.50009.800010.250010.25005,120
Mar 26, 202410.150010.50009.700010.475010.47502,992
Mar 25, 202411.175011.95009.500010.125010.12506,836
Mar 22, 202411.950012.225011.000011.000011.00004,284
Mar 21, 202412.225012.750011.025011.775011.77506,524
Mar 20, 202412.950013.075012.000012.125012.12502,728
Mar 19, 202411.875014.000011.000012.950012.95009,336
Mar 18, 202415.250015.250012.000012.275012.275011,476
Mar 15, 202411.250015.000011.250014.600014.600045,144
Mar 14, 202411.250012.575010.000011.675011.675037,140
Mar 13, 202412.250013.400011.275011.900011.900061,596
Mar 12, 202412.050019.575011.325012.025012.0250740,864
Mar 11, 202410.875011.250010.250010.825010.825022,308
Mar 8, 202410.425011.125010.075010.500010.50008,720
Mar 7, 202410.300011.175010.250010.250010.25002,804
Mar 6, 202410.075011.225010.075011.175011.175010,288
Mar 5, 20249.700010.75009.000010.375010.375027,896
Mar 4, 20249.50009.62509.00009.22509.225014,052
Mar 1, 20249.02509.62509.00009.50009.500010,780
Feb 29, 20249.00009.00008.25008.62508.62509,220
Feb 28, 20248.775010.50007.82508.87508.875015,724
Feb 27, 202410.625010.62508.75008.75008.750024,024
Feb 26, 202410.500011.22509.850010.600010.600037,924
Feb 23, 20247.975011.25007.650010.775010.7750100,520
Feb 22, 20248.67508.72507.25007.50007.500033,632
Feb 21, 202412.500012.62508.00008.57508.575081,684
Feb 20, 202415.475015.475012.075012.500012.500015,744
Feb 16, 202415.450015.950014.300015.000015.00005,576
Feb 15, 202417.500018.500015.025015.500015.500010,412
Feb 14, 202421.850022.500017.875018.750018.75008,388
Feb 13, 202422.500023.925021.500021.825021.82502,356
Feb 12, 202424.750024.750021.725022.125022.12503,324
Feb 9, 202424.250024.500023.500024.475024.4750580
Feb 8, 202423.500024.300023.500024.300024.30001,488
Feb 7, 202423.500024.250023.500023.750023.7500700
Feb 6, 202423.750024.325023.000023.750023.75002,116
Feb 5, 202424.750025.925024.050024.275024.27501,676
Feb 2, 202425.250025.250024.375024.500024.50002,892
Feb 1, 202426.500026.500024.500025.250025.25001,208
Jan 31, 202424.750026.375024.750025.750025.75002,080
Jan 30, 202426.750026.750024.500025.500025.50001,508
Jan 29, 202425.750025.750024.750025.500025.50001,240
Jan 26, 202424.750025.500024.750025.500025.50002,000
Jan 25, 202424.750025.725024.500024.750024.75001,656
Jan 24, 202424.900025.500024.525024.550024.55002,832
Jan 23, 202425.250026.000024.250025.250025.25002,628
Jan 22, 202426.250026.625025.000025.500025.50002,524
Jan 19, 202428.625028.750025.250025.750025.75006,024
Jan 18, 202428.250029.500028.250028.750028.75002,980

Related Tickers

ALT.OL Alternus Energy Group Plc
0.7400
+5.71%
 
HTOO Fusion Fuel Green PLC
0.5330
-1.90%
 
BNRG Brenmiller Energy Ltd
1.8000
+2.27%
 
ALTNF Alternus Energy Group Plc
0.5200
0.00%
 
ENLT Enlight Renewable Energy Ltd
17.10
+3.01%
 
STEM Stem, Inc.
0.7007
+0.36%
 
BZB.MU Contact Energy Ltd
5.25
0.00%
 
Y5C.SG GE Vernova Inc
390.00
+3.17%
 
B3H.F Boralex Inc.
18.18
+2.77%
 
FOT.MU Fortum Oyj
13.64
-0.73%