Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alussa Energy Acquisition Corp Cl A (NY: ALUS )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.06 10.08 9.980 10.00 552,240 -0.02(-0.20%)
Mar 30, 2021 10.05 10.13 10.00 10.02 550,882 -0.08(-0.79%)
Mar 29, 2021 10.18 10.29 10.02 10.10 406,134 -0.03(-0.30%)
Mar 26, 2021 10.08 10.17 10.00 10.13 755,000 +0.10(+1.00%)
Mar 25, 2021 10.02 10.07 9.930 10.03 1,983,467 -0.07(-0.69%)
Mar 24, 2021 10.17 10.20 10.04 10.10 788,971 -0.05(-0.49%)
Mar 23, 2021 10.26 10.34 10.15 10.15 616,567 -0.12(-1.17%)
Mar 22, 2021 10.35 10.40 10.26 10.27 324,858 -0.07(-0.68%)
Mar 19, 2021 10.40 10.41 10.24 10.34 515,600 -0.10(-0.96%)
Mar 18, 2021 10.38 10.45 10.27 10.44 928,932 +0.18(+1.75%)
Mar 17, 2021 10.22 10.39 10.16 10.26 1,143,923 +0.07(+0.69%)
Mar 16, 2021 10.50 10.54 10.18 10.19 1,010,233 -0.31(-2.95%)
Mar 15, 2021 10.80 10.87 10.45 10.50 859,022 -0.28(-2.60%)
Mar 12, 2021 10.70 10.83 10.51 10.78 854,600 +0.09(+0.84%)
Mar 11, 2021 11.07 11.07 10.66 10.69 764,266 +0.10(+0.94%)
Mar 10, 2021 10.60 10.89 10.50 10.59 663,931 +0.09(+0.86%)
Mar 09, 2021 10.58 10.74 10.45 10.50 711,175 +0.01(+0.10%)
Mar 08, 2021 10.90 10.98 10.30 10.49 1,113,846 -0.44(-4.03%)
Mar 05, 2021 10.28 10.95 9.970 10.93 2,762,600 +0.73(+7.16%)
Mar 04, 2021 10.27 10.37 9.940 10.20 2,300,460 -0.06(-0.58%)
Mar 03, 2021 10.48 10.59 10.16 10.26 1,612,121 -0.17(-1.63%)
Mar 02, 2021 10.92 10.94 10.35 10.43 1,825,977 -0.47(-4.31%)
Mar 01, 2021 11.16 11.41 10.77 10.90 1,672,610 -0.10(-0.91%)
Feb 26, 2021 10.99 11.15 10.41 11.00 3,175,700 -0.13(-1.17%)
Feb 25, 2021 11.45 11.58 10.87 11.13 1,797,747 -0.42(-3.64%)
Feb 24, 2021 11.95 12.00 11.35 11.55 1,516,473 -0.45(-3.75%)
Feb 23, 2021 12.50 12.50 11.25 12.00 2,082,927 -0.56(-4.46%)
Feb 22, 2021 13.01 13.10 12.54 12.56 908,640 -0.64(-4.85%)
Feb 19, 2021 12.85 13.38 12.63 13.20 1,939,100 +0.51(+4.02%)
Feb 18, 2021 12.87 13.09 12.54 12.69 1,435,500 -0.47(-3.57%)
Feb 17, 2021 12.85 13.46 12.50 13.16 2,849,545 +0.50(+3.95%)
Feb 16, 2021 12.82 12.89 12.15 12.66 2,714,279 -0.14(-1.09%)
Feb 12, 2021 12.70 12.99 12.33 12.80 3,475,300 -0.27(-2.07%)
Feb 11, 2021 13.50 13.54 12.86 13.07 2,632,903 -0.65(-4.74%)
Feb 10, 2021 13.96 14.15 13.00 13.72 3,550,165 -0.53(-3.72%)
Feb 09, 2021 14.57 14.70 13.91 14.25 3,293,982 -0.67(-4.49%)
Feb 08, 2021 15.01 15.06 14.25 14.92 4,811,588 +0.97(+6.95%)
Feb 05, 2021 14.20 14.42 13.76 13.95 3,569,200 +0.06(+0.43%)
Feb 04, 2021 14.06 14.50 13.48 13.89 3,247,292 -0.36(-2.53%)
Feb 03, 2021 12.84 15.28 12.84 14.25 10,479,619 +1.59(+12.56%)
Feb 02, 2021 12.65 12.75 12.39 12.66 3,381,609 +0.01(+0.08%)
Feb 01, 2021 12.58 12.85 12.10 12.65 8,168,058 +0.97(+8.30%)
Jan 29, 2021 12.96 13.19 11.51 11.68 12,940,100 +1.39(+13.51%)
Jan 28, 2021 10.18 10.41 10.18 10.29 91,356 +0.17(+1.68%)
Jan 27, 2021 10.25 10.33 10.10 10.12 274,247 -0.21(-2.03%)
Jan 26, 2021 10.50 10.50 10.28 10.33 307,487 -0.13(-1.24%)
Jan 25, 2021 10.46 10.71 10.42 10.46 128,930 +0.04(+0.38%)
Jan 22, 2021 10.40 10.62 10.40 10.42 86,600 +0.02(+0.19%)
Jan 21, 2021 10.45 10.51 10.39 10.40 258,940 +0.03(+0.29%)
Jan 20, 2021 10.38 10.45 10.33 10.37 129,331 -0.01(-0.10%)
Jan 19, 2021 10.40 10.40 10.29 10.38 81,987 +0.00(+0.00%)
Jan 15, 2021 10.52 10.60 10.38 10.38 597,000 -0.22(-2.08%)
Jan 14, 2021 10.60 10.81 10.45 10.60 453,476 +0.04(+0.38%)
Jan 13, 2021 10.40 10.56 10.33 10.56 397,259 +0.24(+2.33%)
Jan 12, 2021 10.27 10.32 10.20 10.32 103,420 +0.05(+0.49%)
Jan 11, 2021 10.15 10.31 10.15 10.27 25,942 +0.09(+0.88%)
Jan 08, 2021 10.20 10.31 10.16 10.18 305,100 -0.07(-0.68%)
Jan 07, 2021 10.19 10.26 10.15 10.25 122,939 +0.08(+0.79%)
Jan 06, 2021 10.10 10.20 10.10 10.17 25,215 +0.05(+0.49%)
Jan 05, 2021 10.15 10.18 10.12 10.12 43,718 +0.02(+0.20%)
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.