Alternus Clean Energy Inc (ALCE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.071 | -19.1891891892 | 0.37 | 0.3892 | 0.28 | 144208 | 0.30395097 | CS |
| 4 | -0.081 | -21.3157894737 | 0.38 | 0.4157 | 0.28 | 97428 | 0.34681053 | CS |
| 12 | -0.061 | -16.9444444444 | 0.36 | 0.4982 | 0.28 | 103798 | 0.36404374 | CS |
| 26 | -0.691 | -69.797979798 | 0.99 | 1.07 | 0.28 | 379738 | 0.44396217 | CS |
| 52 | -2.101 | -87.5416666667 | 2.4 | 2.51 | 0.28 | 374670 | 0.58091781 | CS |
| 156 | -2.101 | -87.5416666667 | 2.4 | 2.51 | 0.28 | 374670 | 0.58091781 | CS |
| 260 | -2.101 | -87.5416666667 | 2.4 | 2.51 | 0.28 | 374670 | 0.58091781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.299 | 0.002 | 0.67 | 0.2931 | 0.303 | 0.2812 | 50784 |
| 1721946900 | 0.297 | 0.0110001 | 3.85 | 0.2916 | 0.3015 | 0.275 | 57342 |
| 1721860500 | 0.2859999 | -0.0557 | -16.30 | 0.318 | 0.32939 | 0.2859999 | 475513 |
| 1721774100 | 0.3417 | -0.00785 | -2.25 | 0.3495 | 0.3508 | 0.323 | 78745 |
| 1721687700 | 0.34955 | 0.00055 | 0.16 | 0.3469999 | 0.352 | 0.337 | 13400 |
| 1721428500 | 0.349 | -0.0062 | -1.75 | 0.3625 | 0.3892 | 0.3111 | 114655 |
| 1721342100 | 0.3552 | 0.0026 | 0.74 | 0.3426 | 0.373499 | 0.3426 | 45187 |
| 1721255700 | 0.3526 | -0.0114 | -3.13 | 0.3639 | 0.3822 | 0.3408 | 150047 |
| 1721169300 | 0.364 | -0.0143 | -3.78 | 0.3782 | 0.3857999 | 0.331 | 123414 |
| 1721082900 | 0.3783 | -0.0217 | -5.43 | 0.3999 | 0.3999 | 0.3783 | 47372 |
| 1720823700 | 0.4 | 0.0007 | 0.18 | 0.3872 | 0.4138 | 0.38 | 146957 |
| 1720737300 | 0.3993 | 0.0095 | 2.44 | 0.39 | 0.4 | 0.382 | 38026 |
| 1720650900 | 0.3898 | 0.0267 | 7.35 | 0.38 | 0.4157 | 0.3609 | 200171 |
| 1720564500 | 0.3631 | -0.0048 | -1.30 | 0.3474999 | 0.3895 | 0.3474999 | 49712 |
| 1720478100 | 0.3679 | -0.0021 | -0.57 | 0.371 | 0.387 | 0.36 | 20758 |
| 1720218900 | 0.37 | 0.0091 | 2.52 | 0.3618 | 0.3976 | 0.357 | 212362 |
| 1720040640 | 0.3609 | 0.0099 | 2.82 | 0.3509 | 0.3893 | 0.3369 | 40731 |
| 1719959700 | 0.351 | -0.023682 | -6.32 | 0.3801 | 0.3801 | 0.3439999 | 48168 |
| 1719873300 | 0.374682 | 0.004682 | 1.27 | 0.3665 | 0.3752 | 0.36 | 11884 |
| 1719614100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1719527700 | 0.37 | -0.026 | -6.57 | 0.3906 | 0.3968 | 0.3508 | 61189 |
| 1719441300 | 0.396 | 0.0052 | 1.33 | 0.402 | 0.4033 | 0.383 | 79477 |
| 1719354900 | 0.3908 | 0.0018 | 0.46 | 0.3926 | 0.4 | 0.3811 | 82000 |
| 1719268500 | 0.389 | 0.0089 | 2.34 | 0.3801 | 0.3895 | 0.376 | 42420 |
| 1719009300 | 0.3801 | 0.0051 | 1.36 | 0.3701 | 0.3851 | 0.3701 | 13775 |
| 1718922900 | 0.375 | -0.000799 | -0.21 | 0.37 | 0.3827999 | 0.36 | 69615 |
| 1718750100 | 0.375799 | -0.004301 | -1.13 | 0.38 | 0.3852 | 0.3645 | 79612 |
| 1718663700 | 0.3801 | 0.0013 | 0.34 | 0.3733 | 0.3852 | 0.367 | 104388 |
| 1718404500 | 0.3788 | 0.0184 | 5.11 | 0.374 | 0.38 | 0.3604 | 25464 |
| 1718318100 | 0.3604 | 0.0053 | 1.49 | 0.36 | 0.37 | 0.35 | 19671 |
| 1718231700 | 0.3551 | 0.0021 | 0.59 | 0.3469999 | 0.378 | 0.341 | 65830 |
| 1718145300 | 0.353 | 0.0050001 | 1.44 | 0.351 | 0.3633 | 0.342 | 8801 |
| 1718058900 | 0.3479999 | -0.0028 | -0.80 | 0.35 | 0.3799 | 0.34 | 93240 |
| 1717799700 | 0.3508 | 0.0187 | 5.63 | 0.3388 | 0.36 | 0.3305 | 75493 |
| 1717713300 | 0.3321 | -0.0078 | -2.29 | 0.3297 | 0.34 | 0.32 | 175248 |
| 1717626900 | 0.3399 | -0.0199 | -5.53 | 0.353 | 0.3618 | 0.3035 | 229941 |
| 1717540500 | 0.3598 | -0.0302 | -7.74 | 0.381 | 0.409899 | 0.34 | 144663 |
| 1717454100 | 0.39 | -0.0399 | -9.28 | 0.417 | 0.4396 | 0.3855 | 81385 |
| 1717194900 | 0.4299 | 0.0439 | 11.37 | 0.403 | 0.44 | 0.3766 | 164720 |
| 1717108500 | 0.386 | -0.0105 | -2.65 | 0.3963999 | 0.442 | 0.3664 | 33121 |
| 1717022100 | 0.3965 | -0.0482 | -10.84 | 0.446 | 0.446 | 0.3849 | 84059 |
| 1716935700 | 0.4447 | 0.0328 | 7.96 | 0.409999 | 0.4625 | 0.3999 | 292905 |
| 1716590100 | 0.4119 | 0.0262 | 6.79 | 0.3885 | 0.4201 | 0.37 | 142661 |
| 1716503700 | 0.3857 | 0.0207 | 5.67 | 0.3668 | 0.3906 | 0.343 | 345151 |
| 1716417300 | 0.365 | 0.0245 | 7.20 | 0.3425 | 0.4982 | 0.34 | 823490 |
| 1716330900 | 0.3405 | 0.0205 | 6.41 | 0.329 | 0.354 | 0.323 | 40632 |
| 1716244500 | 0.32 | -0.0133 | -3.99 | 0.328 | 0.336 | 0.32 | 59819 |
| 1715985300 | 0.3333 | -0.0093 | -2.71 | 0.3426 | 0.354 | 0.3333 | 59348 |
| 1715898900 | 0.3426 | -0.0114 | -3.22 | 0.3536 | 0.3649 | 0.3408 | 47401 |
| 1715812500 | 0.354 | 0.0184 | 5.48 | 0.34 | 0.3645 | 0.3366 | 32172 |
| 1715726100 | 0.3356 | -0.0229 | -6.39 | 0.3585 | 0.37 | 0.3356 | 57671 |
| 1715639700 | 0.3585 | 0.0214 | 6.35 | 0.337 | 0.3678 | 0.337 | 59210 |
| 1715380500 | 0.3371 | -0.0184 | -5.18 | 0.333 | 0.3612 | 0.333 | 27727 |
| 1715294100 | 0.3555 | 0.0056 | 1.60 | 0.3498 | 0.3675 | 0.3231 | 89087 |
| 1715207700 | 0.3499 | 0.0292 | 9.11 | 0.324 | 0.352 | 0.3201 | 24306 |
| 1715121300 | 0.3207 | -0.0101 | -3.05 | 0.343 | 0.3577 | 0.3204 | 73108 |
| 1715034900 | 0.3308 | -0.0132 | -3.84 | 0.334 | 0.3672 | 0.312 | 96170 |
| 1714775700 | 0.3439999 | -0.0185 | -5.10 | 0.36 | 0.3799 | 0.33195 | 73880 |
| 1714689300 | 0.3625 | -0.0223 | -5.80 | 0.3603 | 0.385 | 0.35 | 160429 |
| 1714602900 | 0.3847999 | 0.0442999 | 13.01 | 0.38 | 0.4001 | 0.3101 | 4791863 |
| 1714516500 | 0.3405 | -0.0045 | -1.30 | 0.334 | 0.35 | 0.334 | 16712 |
| 1714430100 | 0.3449999 | 0.0006999 | 0.20 | 0.339 | 0.3565999 | 0.339 | 30080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
