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 (%)
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%)
Jan 04, 2021 10.15 10.20 10.09 10.10 330,758 +0.04(+0.40%)
Dec 31, 2020 10.06 10.06 10.06 203,242 -0.09(-0.89%)
Dec 30, 2020 10.24 10.24 10.15 10.15 203,242 -0.09(-0.88%)
Dec 29, 2020 10.25 10.34 10.14 10.24 86,296 +0.04(+0.39%)
Dec 28, 2020 10.35 10.35 10.19 10.20 232,804 -0.01(-0.10%)
Dec 24, 2020 10.35 10.37 10.21 10.21 42,000 -0.18(-1.73%)
Dec 23, 2020 10.14 10.45 10.11 10.39 147,047 +0.26(+2.57%)
Dec 22, 2020 10.05 10.13 10.01 10.13 13,309 +0.07(+0.70%)
Dec 21, 2020 10.00 10.10 10.00 10.06 77,157 +0.00(+0.00%)
Dec 18, 2020 10.06 10.08 10.00 10.06 26,800 +0.00(+0.00%)
Dec 17, 2020 10.01 10.06 10.01 10.06 1,357 +0.05(+0.50%)
Dec 16, 2020 10.02 10.04 10.00 10.01 101,755 +0.02(+0.20%)
Dec 15, 2020 10.00 10.03 9.990 9.990 127,973 -0.01(-0.10%)
Dec 14, 2020 10.01 10.01 9.970 10.00 211,294 +0.00(+0.00%)
Dec 11, 2020 10.00 10.06 9.980 10.00 75,600 +0.00(+0.00%)
Dec 10, 2020 10.01 10.04 9.990 10.00 38,118 +0.01(+0.10%)
Dec 09, 2020 10.00 10.00 9.990 9.990 2,948 +0.00(+0.00%)
Dec 08, 2020 10.00 10.03 9.970 9.990 12,078 -0.03(-0.30%)
Dec 07, 2020 9.980 10.02 9.980 10.02 9,610 +0.04(+0.40%)
Dec 04, 2020 9.980 10.05 9.960 9.980 832,900 +0.00(+0.00%)
Dec 03, 2020 10.00 10.00 9.960 9.980 107,023 +0.02(+0.20%)
Dec 02, 2020 9.930 10.09 9.930 9.960 26,939 +0.03(+0.30%)
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.