U.S. markets closed

Alussa Energy Acquisition Corp. (ALUS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.08-0.02 (-0.20%)
At close: 4:00PM EDT

10.05 -0.03 (-0.30%)
After hours: 7:35PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202110.0510.0910.0510.0810.08416,316
Apr 09, 202110.0710.1510.0610.1010.10256,600
Apr 08, 202110.1110.1110.0410.0710.07429,700
Apr 07, 202110.0710.1310.0510.0710.07547,500
Apr 06, 202110.0410.1410.0310.0710.071,085,600
Apr 05, 202110.0510.1810.0510.0710.07699,000
Apr 01, 202110.0710.1910.0010.0410.04600,400
Mar 31, 202110.0610.089.9810.0010.00552,300
Mar 30, 202110.0510.1310.0010.0210.02550,900
Mar 29, 202110.1810.2910.0210.1010.10406,200
Mar 26, 202110.0810.1710.0010.1310.13752,500
Mar 25, 202110.0210.079.9310.0310.031,983,500
Mar 24, 202110.1710.2010.0410.1010.10789,500
Mar 23, 202110.2610.3410.1510.1510.15616,600
Mar 22, 202110.3510.4010.2610.2710.27325,100
Mar 19, 202110.4010.4110.2410.3410.34510,300
Mar 18, 202110.3810.4510.2710.4410.44927,200
Mar 17, 202110.2210.3910.1610.2610.261,122,700
Mar 16, 202110.5010.5410.1810.1910.19990,600
Mar 15, 202110.8010.8710.4510.5010.50846,700
Mar 12, 202110.7010.8310.5110.7810.78853,800
Mar 11, 202111.0711.0710.6610.6910.69764,200
Mar 10, 202110.7010.8910.5010.5910.59662,900
Mar 09, 202110.5810.7410.4510.5010.50711,200
Mar 08, 202110.9010.9810.3010.4910.491,113,800
Mar 05, 202110.2810.959.9710.9310.932,760,300
Mar 04, 202110.2710.379.9410.2010.202,300,100
Mar 03, 202110.4810.5910.1610.2610.261,604,600
Mar 02, 202110.9210.9410.3510.4310.431,817,900
Mar 01, 202111.1611.4110.7710.9010.901,668,300
Feb 26, 202110.9911.1510.4111.0011.003,175,800
Feb 25, 202111.4511.5810.8711.1311.131,810,100
Feb 24, 202111.9512.0011.3511.5511.551,520,100
Feb 23, 202112.5012.5011.2512.0012.002,096,700
Feb 22, 202113.0113.1012.5412.5612.56915,000
Feb 19, 202112.8513.3812.6313.2013.201,939,200
Feb 18, 202112.8713.0912.5412.6912.691,437,700
Feb 17, 202112.8513.4612.5013.1613.162,855,600
Feb 16, 202112.8212.8912.1512.6612.662,727,800
Feb 12, 202112.7012.9912.3312.8012.803,433,200
Feb 11, 202113.5013.5412.8613.0713.072,632,300
Feb 10, 202113.9614.1513.0013.7213.723,560,800
Feb 09, 202114.5714.7013.9114.2514.253,299,000
Feb 08, 202114.9615.0614.2514.9214.924,811,200
Feb 05, 202114.2014.4213.7613.9513.953,451,800
Feb 04, 202114.0614.5013.4813.8913.893,245,300
Feb 03, 202112.8415.2812.8414.2514.2510,494,700
Feb 02, 202112.6512.7512.3912.6612.663,391,900
Feb 01, 202112.5712.8512.1012.6512.658,206,600
Jan 29, 202112.9513.1911.5111.6811.6812,940,100
Jan 28, 202110.1810.4110.1810.2910.2991,400
Jan 27, 202110.2510.3310.1010.1210.12274,200
Jan 26, 202110.5010.5010.2810.3310.33315,200
Jan 25, 202110.4610.7110.4210.4610.46128,900
Jan 22, 202110.4010.6210.4010.4210.4286,400
Jan 21, 202110.4510.5110.3910.4010.40258,900
Jan 20, 202110.3810.4510.3310.3710.37129,300
Jan 19, 202110.4010.4010.2910.3810.3881,900
Jan 15, 202110.5210.6010.3810.3810.38597,100
Jan 14, 202110.6010.8110.4510.6010.60453,500
Jan 13, 202110.4010.5610.3310.5610.56397,800
Jan 12, 202110.2710.3210.2010.3210.32103,400
Jan 11, 202110.1510.3110.1510.2710.2725,900
Jan 08, 202110.2010.3110.1610.1810.18305,100
Jan 07, 202110.1910.2610.1510.2510.25122,900
Jan 06, 202110.1010.2010.1010.1710.1725,200
Jan 05, 202110.1510.1810.1210.1210.1243,700
Jan 04, 202110.1510.2010.0910.1010.10330,800
Dec 31, 202010.2510.2910.0610.0610.06205,600
Dec 30, 202010.2410.2410.1510.1510.15203,200
Dec 29, 202010.2510.3410.1410.2410.2486,300
Dec 28, 202010.3510.3510.1910.2010.20232,800
Dec 24, 202010.3510.3710.2110.2110.2142,000
Dec 23, 202010.1410.4510.1110.3910.39147,100
Dec 22, 202010.0510.1410.0110.1310.1313,300
Dec 21, 202010.0010.1010.0010.0610.0677,200
Dec 18, 202010.0610.0710.0010.0610.0626,800
Dec 17, 202010.0110.0610.0110.0610.061,400
Dec 16, 202010.0210.0310.0010.0110.01101,800
Dec 15, 202010.0010.039.999.999.99128,000
Dec 14, 202010.0110.019.9710.0010.00211,300
Dec 11, 202010.0010.069.9810.0010.0075,600
Dec 10, 202010.0110.049.9910.0010.0038,100
Dec 09, 202010.0010.009.999.999.992,900
Dec 08, 202010.0010.039.979.999.9912,100
Dec 07, 20209.9810.029.9810.0210.029,600
Dec 04, 20209.9810.059.969.989.98832,900
Dec 03, 202010.0010.009.969.989.98107,000
Dec 02, 20209.9310.099.939.969.9626,900
Dec 01, 20209.939.959.939.939.933,300
Nov 30, 20209.959.959.919.939.93400
Nov 27, 20209.919.919.919.919.91-
Nov 25, 20209.919.919.919.919.91-
Nov 24, 20209.959.959.919.919.91900
Nov 23, 20209.869.919.869.909.9015,500
Nov 20, 20209.859.899.859.899.891,100
Nov 19, 20209.889.889.869.889.88118,400
Nov 18, 20209.879.909.859.909.9039,200
Nov 17, 20209.929.929.859.869.86151,300
Nov 16, 20209.859.869.859.869.867,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...