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 (%)
Jun 30, 2021 10.00 10.03 9.770 9.910 426,153 -0.12(-1.20%)
Jun 29, 2021 9.640 10.07 9.571 10.03 592,684 +0.39(+4.05%)
Jun 28, 2021 9.880 9.890 9.440 9.640 985,062 -0.35(-3.50%)
Jun 25, 2021 10.07 10.07 9.900 9.990 618,134 -0.07(-0.70%)
Jun 24, 2021 10.04 10.08 10.03 10.06 2,808,185 +0.02(+0.20%)
Jun 23, 2021 10.05 10.06 10.04 10.04 3,505,235 -0.01(-0.10%)
Jun 22, 2021 10.05 10.06 10.04 10.05 2,318,453 +0.00(+0.00%)
Jun 21, 2021 10.05 10.06 10.04 10.05 2,374,414 +0.00(+0.00%)
Jun 18, 2021 10.06 10.08 10.06 10.05 1,425,549 -0.01(-0.10%)
Jun 17, 2021 10.05 10.07 10.05 10.06 335,922 +0.01(+0.10%)
Jun 16, 2021 10.04 10.08 10.04 10.05 606,422 -0.02(-0.20%)
Jun 15, 2021 10.10 10.10 10.06 10.07 366,907 -0.02(-0.20%)
Jun 14, 2021 10.11 10.11 10.08 10.09 240,033 +0.00(+0.00%)
Jun 11, 2021 10.07 10.11 10.04 10.09 487,084 +0.01(+0.10%)
Jun 10, 2021 10.10 10.12 10.04 10.08 680,966 +0.01(+0.10%)
Jun 09, 2021 10.08 10.13 10.04 10.07 625,929 +0.02(+0.20%)
Jun 08, 2021 10.02 10.07 10.02 10.05 741,018 +0.04(+0.40%)
Jun 07, 2021 10.00 10.03 10.00 10.01 83,350 +0.01(+0.10%)
Jun 04, 2021 10.00 10.02 10.00 10.00 93,863 +0.00(+0.00%)
Jun 03, 2021 9.980 10.01 9.980 10.00 105,287 +0.01(+0.10%)
Jun 02, 2021 9.980 10.00 9.980 9.990 74,860 +0.00(+0.00%)
Jun 01, 2021 9.980 10.02 9.980 9.990 171,419 +0.00(+0.00%)
May 28, 2021 9.950 10.03 9.950 9.990 287,742 +0.00(+0.00%)
May 27, 2021 9.960 9.990 9.960 9.990 123,364 +0.02(+0.20%)
May 26, 2021 9.960 9.990 9.960 9.970 166,694 +0.01(+0.10%)
May 25, 2021 9.960 9.970 9.950 9.960 1,004,738 -0.01(-0.10%)
May 24, 2021 9.950 9.970 9.950 9.970 801,675 +0.02(+0.20%)
May 21, 2021 9.950 9.970 9.940 9.950 563,258 +0.00(+0.00%)
May 20, 2021 9.970 9.970 9.950 9.950 976,211 +0.00(+0.00%)
May 19, 2021 9.940 9.970 9.940 9.950 123,455 +0.00(+0.00%)
May 18, 2021 9.940 9.980 9.940 9.950 138,761 +0.00(+0.00%)
May 17, 2021 9.930 9.970 9.930 9.950 801,601 +0.01(+0.10%)
May 14, 2021 9.940 9.960 9.930 9.940 699,369 +0.00(+0.00%)
May 13, 2021 9.930 9.980 9.920 9.940 489,538 -0.01(-0.10%)
May 12, 2021 9.930 9.980 9.930 9.950 810,309 -0.01(-0.10%)
May 11, 2021 9.940 9.980 9.930 9.960 1,259,024 +0.00(+0.00%)
May 10, 2021 10.00 10.00 9.910 9.960 646,268 -0.02(-0.20%)
May 07, 2021 9.930 10.00 9.930 9.980 289,700 +0.02(+0.20%)
May 06, 2021 9.990 9.990 9.930 9.960 756,823 -0.03(-0.30%)
May 05, 2021 9.980 10.00 9.970 9.990 110,580 +0.02(+0.20%)
May 04, 2021 9.990 9.990 9.970 9.970 214,423 -0.01(-0.10%)
May 03, 2021 9.980 10.01 9.980 9.980 212,517 -0.03(-0.30%)
Apr 30, 2021 9.980 10.02 9.980 10.01 134,300 +0.03(+0.30%)
Apr 29, 2021 9.990 10.07 9.965 9.980 334,987 -0.01(-0.10%)
Apr 28, 2021 9.980 10.04 9.940 9.990 349,538 -0.01(-0.10%)
Apr 27, 2021 10.00 10.01 9.970 10.00 593,089 +0.00(+0.00%)
Apr 26, 2021 10.00 10.00 9.960 10.00 171,063 +0.01(+0.10%)
Apr 23, 2021 9.940 10.01 9.940 9.990 339,500 +0.01(+0.10%)
Apr 22, 2021 9.980 10.01 9.950 9.980 189,693 +0.03(+0.30%)
Apr 21, 2021 9.910 9.990 9.910 9.950 1,170,075 -0.01(-0.10%)
Apr 20, 2021 9.920 9.980 9.770 9.960 1,050,781 -0.02(-0.20%)
Apr 19, 2021 9.980 10.00 9.940 9.980 1,067,436 -0.03(-0.30%)
Apr 16, 2021 9.990 10.02 9.960 10.01 317,800 +0.01(+0.10%)
Apr 15, 2021 10.07 10.10 9.890 10.00 1,266,197 -0.10(-0.99%)
Apr 14, 2021 10.05 10.10 10.05 10.10 354,616 +0.03(+0.30%)
Apr 13, 2021 10.05 10.08 10.03 10.07 360,392 -0.01(-0.10%)
Apr 12, 2021 10.05 10.09 10.05 10.08 417,453 -0.02(-0.20%)
Apr 09, 2021 10.07 10.15 10.06 10.10 262,600 +0.03(+0.30%)
Apr 08, 2021 10.11 10.11 10.04 10.07 427,216 +0.00(+0.00%)
Apr 07, 2021 10.07 10.13 10.05 10.07 547,406 +0.00(+0.00%)
Apr 06, 2021 10.04 10.14 10.03 10.07 1,085,466 +0.00(+0.00%)
Apr 05, 2021 10.05 10.18 10.05 10.07 698,982 +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.