Indicators

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.6300 +0.0550 (+9.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.440	5.600	5.313	5.476	33,219	-0.02(-0.36%)
Jul 28, 2022	5.502	5.680	5.288	5.496	44,166	+0.05(+0.85%)
Jul 27, 2022	5.484	5.664	5.384	5.450	60,965	+0.00(+0.03%)
Jul 26, 2022	5.680	5.680	5.200	5.448	38,073	-0.31(-5.40%)
Jul 25, 2022	5.758	6.064	5.662	5.759	62,598	+0.01(+0.15%)
Jul 22, 2022	5.600	5.760	5.566	5.750	58,556	+0.27(+4.87%)
Jul 21, 2022	5.600	5.760	5.307	5.483	26,630	+0.11(+1.99%)
Jul 20, 2022	4.880	5.760	4.880	5.376	138,463	+0.29(+5.76%)
Jul 19, 2022	5.120	5.200	4.848	5.083	54,118	-0.02(-0.30%)
Jul 18, 2022	4.895	5.200	4.895	5.098	46,328	+0.20(+4.15%)
Jul 15, 2022	5.072	5.200	4.645	4.895	75,949	+0.04(+0.81%)
Jul 14, 2022	4.760	5.040	4.663	4.856	60,460	-0.12(-2.46%)
Jul 13, 2022	5.244	5.280	4.712	4.978	109,695	+0.02(+0.37%)
Jul 12, 2022	5.386	5.481	4.896	4.960	83,475	-0.36(-6.72%)
Jul 11, 2022	5.514	5.600	5.200	5.318	97,992	-0.20(-3.67%)
Jul 08, 2022	5.520	5.984	5.457	5.520	197,681	-0.32(-5.48%)
Jul 07, 2022	5.760	6.000	5.760	5.840	20,576	+0.08(+1.36%)
Jul 06, 2022	5.600	6.000	5.441	5.762	86,465	+0.32(+5.88%)
Jul 05, 2022	5.600	5.584	4.932	5.442	35,066	-0.14(-2.47%)

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.