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 (%)
Jul 31, 2020 10.03 10.08 10.02 10.08 100,700 +0.03(+0.30%)
Jul 30, 2020 10.07 10.12 10.03 10.05 236,705 -0.07(-0.69%)
Jul 29, 2020 10.05 10.12 10.05 10.12 7,685 +0.01(+0.10%)
Jul 28, 2020 10.07 10.11 10.06 10.11 81,594 +0.01(+0.10%)
Jul 27, 2020 10.06 10.10 10.03 10.10 173,838 +0.05(+0.50%)
Jul 24, 2020 10.05 10.08 10.05 10.05 99,100 -0.03(-0.30%)
Jul 23, 2020 10.05 10.08 10.05 10.08 151,924 +0.03(+0.30%)
Jul 22, 2020 10.05 10.08 10.05 10.05 16,471 -0.03(-0.30%)
Jul 21, 2020 10.08 10.08 10.05 10.08 2,518 +0.03(+0.30%)
Jul 20, 2020 10.06 10.08 10.05 10.05 167,615 -0.01(-0.10%)
Jul 17, 2020 10.06 10.12 10.06 10.06 84,200 -0.03(-0.30%)
Jul 16, 2020 10.10 10.12 10.09 10.09 7,891 -0.04(-0.39%)
Jul 15, 2020 10.02 10.13 10.02 10.13 3,154 -0.02(-0.20%)
Jul 14, 2020 10.02 10.15 10.00 10.15 104,320 +0.15(+1.50%)
Jul 13, 2020 9.910 10.07 9.910 10.00 29,397 -0.03(-0.30%)
Jul 10, 2020 9.930 10.03 9.910 10.03 236,900 +0.08(+0.80%)
Jul 09, 2020 9.900 9.950 9.900 9.950 1,089 +0.06(+0.61%)
Jul 08, 2020 9.900 9.970 9.890 9.890 53,996 -0.01(-0.10%)
Jul 07, 2020 9.900 9.910 9.900 9.900 10,773 +0.01(+0.10%)
Jul 06, 2020 9.910 9.950 9.870 9.890 86,618 -0.05(-0.50%)
Jul 02, 2020 9.900 10.07 9.900 9.940 586,200 +0.13(+1.33%)
Jul 01, 2020 9.810 9.810 9.810 9.810 399 -0.04(-0.41%)
Jun 30, 2020 9.770 9.890 9.770 9.850 78,037 +0.03(+0.31%)
Jun 29, 2020 9.800 9.850 9.800 9.820 201,141 +0.02(+0.20%)
Jun 26, 2020 9.800 9.820 9.770 9.800 736,900 -0.03(-0.31%)
Jun 25, 2020 9.800 9.850 9.800 9.830 7,751 +0.01(+0.10%)
Jun 24, 2020 9.790 9.920 9.770 9.820 13,085 +0.00(+0.00%)
Jun 23, 2020 9.880 9.880 9.820 9.820 19,502 -0.06(-0.61%)
Jun 22, 2020 9.790 9.880 9.790 9.880 27,498 +0.07(+0.71%)
Jun 19, 2020 9.910 9.910 9.810 9.810 150,500 +0.00(+0.00%)
Jun 18, 2020 9.720 9.820 9.720 9.810 209,665 +0.00(+0.00%)
Jun 17, 2020 9.710 9.810 9.710 9.810 53,599 -0.01(-0.10%)
Jun 16, 2020 9.690 9.820 9.690 9.820 328,288 +0.00(+0.00%)
Jun 15, 2020 9.790 9.820 9.790 9.820 521 +0.03(+0.31%)
Jun 12, 2020 9.620 9.810 9.620 9.790 991,100 +0.00(+0.05%)
Jun 11, 2020 9.740 9.800 9.740 9.785 34,306 +0.04(+0.36%)
Jun 10, 2020 9.620 9.850 9.620 9.750 335,774 +0.00(+0.00%)
Jun 09, 2020 9.590 9.775 9.590 9.750 796 -0.02(-0.20%)
Jun 08, 2020 9.770 9.770 10 +0.00(+0.00%)
Jun 05, 2020 9.810 9.810 9.770 9.770 100,000 +0.01(+0.10%)
Jun 04, 2020 9.760 9.760 49 +0.00(+0.00%)
Jun 03, 2020 9.750 9.770 9.750 9.760 309,203 +0.03(+0.31%)
Jun 02, 2020 9.700 9.790 9.700 9.730 4,208 -0.03(-0.31%)
Jun 01, 2020 9.680 9.760 9.680 9.760 360 +0.03(+0.31%)
May 29, 2020 9.540 9.850 9.540 9.730 184,200 +0.01(+0.10%)
May 28, 2020 9.610 9.750 9.610 9.720 895 -0.08(-0.82%)
May 27, 2020 9.650 9.800 9.650 9.800 486 +0.15(+1.55%)
May 22, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
May 21, 2020 9.650 9.650 9.650 9.650 398 -0.01(-0.10%)
May 20, 2020 9.790 9.790 9.660 9.660 1,646 +0.00(+0.00%)
May 15, 2020 9.660 9.660 9.660 0 -0.05(-0.51%)
May 14, 2020 9.690 9.720 9.670 9.710 34,522 +0.04(+0.41%)
May 13, 2020 9.670 9.670 9.670 9.670 103 -0.02(-0.21%)
May 12, 2020 9.690 9.750 9.690 9.690 252,165 +0.01(+0.10%)
May 11, 2020 9.680 9.680 8 +0.00(+0.00%)
May 08, 2020 9.840 9.840 9.660 9.680 3,800 +0.00(+0.00%)
May 06, 2020 9.680 9.680 9.680 0 -0.04(-0.41%)
May 05, 2020 9.840 9.890 9.670 9.720 415,613 +0.02(+0.21%)
May 04, 2020 9.700 9.700 9.670 9.700 72,687 +0.05(+0.52%)
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.