Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
9.850
9.920
9.850
9.850
26,739
+0.00(+0.00%)
Aug 28, 2020
9.950
9.950
9.850
9.850
400
-0.06(-0.60%)
Aug 27, 2020
9.850
9.910
9.850
9.910
369
+0.06(+0.61%)
Aug 26, 2020
9.850
9.850
9.850
9.850
287
-0.05(-0.51%)
Aug 25, 2020
9.950
9.950
9.900
9.900
206
-0.03(-0.25%)
Aug 21, 2020
9.925
9.925
9.925
0
-0.02(-0.25%)
Aug 20, 2020
9.900
9.950
9.870
9.950
17,470
-0.03(-0.30%)
Aug 19, 2020
10.02
10.02
9.900
9.980
11,188
+0.00(+0.00%)
Aug 18, 2020
9.970
10.00
9.970
9.980
1,487
+0.04(+0.40%)
Aug 17, 2020
9.930
9.965
9.930
9.940
2,928
-0.05(-0.50%)
Aug 14, 2020
10.06
10.06
9.950
9.990
700
+0.01(+0.10%)
Aug 13, 2020
10.00
10.00
9.940
9.980
7,869
+0.03(+0.30%)
Aug 12, 2020
9.950
9.990
9.940
9.950
62,321
-0.03(-0.30%)
Aug 11, 2020
9.980
9.980
9.980
9.980
9,801
+0.00(+0.00%)
Aug 10, 2020
9.970
9.990
9.930
9.980
100,800
+0.01(+0.10%)
Aug 07, 2020
9.970
9.970
9.970
9.970
600
+0.00(+0.00%)
Aug 06, 2020
9.970
9.970
9.970
9.970
725,156
+0.00(+0.00%)
Aug 05, 2020
10.05
10.05
9.970
9.970
14,208
-0.08(-0.80%)
Aug 04, 2020
10.00
10.05
10.00
10.05
2,088
+0.04(+0.40%)
Aug 03, 2020
10.11
10.11
10.01
10.01
43,097
-0.07(-0.69%)
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%)
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
.