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 (%)
Nov 30, 2020 9.950 9.950 9.910 9.930 405 +0.02(+0.20%)
Nov 27, 2020 9.910 9.910 9.910 9.910 100 +0.00(+0.00%)
Nov 24, 2020 9.910 9.910 9.910 0 +0.01(+0.10%)
Nov 23, 2020 9.860 9.910 9.860 9.900 15,499 +0.01(+0.13%)
Nov 20, 2020 9.850 9.887 9.850 9.887 1,100 +0.01(+0.07%)
Nov 19, 2020 9.880 9.880 9.860 9.880 118,359 -0.02(-0.20%)
Nov 18, 2020 9.870 9.900 9.850 9.900 39,199 +0.04(+0.41%)
Nov 17, 2020 9.920 9.920 9.850 9.860 151,278 +0.00(+0.00%)
Nov 16, 2020 9.850 9.860 9.850 9.860 7,590 +0.01(+0.10%)
Nov 13, 2020 9.850 9.850 9.850 9.850 100 +0.00(+0.00%)
Nov 12, 2020 9.850 9.850 9.850 9.850 365 -0.04(-0.40%)
Nov 11, 2020 9.890 9.890 9.890 9.890 8 +0.00(+0.00%)
Nov 10, 2020 9.850 9.890 9.850 9.890 5,277 +0.01(+0.10%)
Nov 09, 2020 9.920 9.960 9.880 9.880 1,004 -0.05(-0.50%)
Nov 06, 2020 9.860 9.930 9.860 9.930 5,300 +0.05(+0.51%)
Nov 05, 2020 9.850 9.920 9.850 9.880 108,402 -0.07(-0.70%)
Nov 04, 2020 9.910 9.950 9.910 9.950 519 +0.03(+0.30%)
Nov 03, 2020 9.840 9.920 9.840 9.920 142,939 +0.00(+0.00%)
Nov 02, 2020 9.920 9.930 9.870 9.920 24,641 +0.07(+0.71%)
Oct 30, 2020 9.850 9.850 9.820 9.850 3,700 +0.00(+0.00%)
Oct 29, 2020 9.870 9.880 9.850 9.850 3,971 +0.03(+0.31%)
Oct 28, 2020 9.850 9.850 9.820 9.820 29,527 -0.06(-0.61%)
Oct 27, 2020 9.890 9.890 9.880 9.880 57,744 -0.02(-0.20%)
Oct 26, 2020 9.880 9.905 9.880 9.900 71,556 -0.01(-0.10%)
Oct 23, 2020 9.910 9.910 9.910 9.910 1,500 -0.02(-0.20%)
Oct 22, 2020 9.900 9.930 9.900 9.930 8,319 +0.05(+0.51%)
Oct 21, 2020 9.920 9.918 9.875 9.880 84,682 -0.02(-0.20%)
Oct 20, 2020 9.900 9.900 9.900 9.900 274 -0.06(-0.60%)
Oct 19, 2020 9.960 9.960 9.960 9.960 1,126 +0.04(+0.40%)
Oct 16, 2020 9.921 9.921 9.920 9.920 53,200 -0.01(-0.10%)
Oct 15, 2020 9.910 9.930 9.910 9.930 129,900 +0.01(+0.10%)
Oct 14, 2020 9.910 9.925 9.910 9.920 127,087 -0.02(-0.20%)
Oct 13, 2020 9.940 9.940 9.940 9.940 35,119 +0.00(+0.00%)
Oct 12, 2020 9.960 9.960 9.940 9.940 1,143 +0.01(+0.15%)
Oct 09, 2020 9.920 9.930 9.920 9.925 85,000 -0.01(-0.15%)
Oct 08, 2020 9.940 9.940 9.940 9.940 154 -0.01(-0.10%)
Oct 07, 2020 9.920 9.950 9.920 9.950 2,870 -0.01(-0.10%)
Oct 06, 2020 9.980 9.980 9.920 9.960 30,899 +0.01(+0.10%)
Oct 05, 2020 9.970 9.980 9.950 9.950 14,219 +0.00(+0.00%)
Oct 02, 2020 9.980 9.980 9.930 9.950 50,900 -0.08(-0.75%)
Oct 01, 2020 9.850 10.03 9.850 10.03 147,061 +0.10(+0.96%)
Sep 30, 2020 10.02 10.02 9.930 9.930 323,877 -0.04(-0.40%)
Sep 29, 2020 10.00 10.05 9.970 9.970 434,161 -0.05(-0.55%)
Sep 28, 2020 9.940 10.05 9.930 10.03 5,616 -0.04(-0.35%)
Sep 25, 2020 9.970 10.15 9.960 10.06 286,900 +0.12(+1.21%)
Sep 24, 2020 9.940 9.940 9.940 9.940 2,242 -0.11(-1.09%)
Sep 23, 2020 10.00 10.12 10.00 10.05 320,185 +0.00(+0.00%)
Sep 22, 2020 10.00 10.05 10.00 10.05 62,102 +0.00(+0.00%)
Sep 21, 2020 10.00 10.05 10.00 10.05 483,158 +0.05(+0.50%)
Sep 18, 2020 9.920 10.03 9.918 10.00 64,600 +0.07(+0.70%)
Sep 17, 2020 9.930 9.960 9.930 9.930 95,411 +0.00(+0.00%)
Sep 16, 2020 9.960 9.960 9.930 9.930 1,117 +0.00(+0.00%)
Sep 15, 2020 9.850 9.960 9.850 9.930 6,817 +0.03(+0.30%)
Sep 14, 2020 9.920 9.920 9.900 9.900 135,722 -0.02(-0.20%)
Sep 11, 2020 9.850 9.920 9.850 9.920 3,800 +0.04(+0.40%)
Sep 10, 2020 9.960 9.960 9.880 9.880 40,628 -0.02(-0.20%)
Sep 09, 2020 9.920 9.930 9.890 9.900 85,892 +0.02(+0.20%)
Sep 08, 2020 9.900 9.920 9.880 9.880 51,812 -0.02(-0.20%)
Sep 04, 2020 9.960 9.960 9.890 9.900 400 -0.02(-0.20%)
Sep 03, 2020 9.820 9.990 9.820 9.920 5,122 +0.06(+0.61%)
Sep 02, 2020 9.970 9.970 9.860 9.860 45,233 -0.11(-1.10%)
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.