Indicators

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.7600 -0.0110 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	11.84			12.80	78,455	+1.04(+8.84%)
Jan 28, 2022	12.00	12.24	11.44	11.76	81,254	-0.40(-3.29%)
Jan 27, 2022	12.48	13.12	12.08	12.16	83,188	+0.00(+0.00%)
Jan 26, 2022	12.00	13.44	11.53	12.16	179,200	+0.64(+5.56%)
Jan 25, 2022	11.20	11.60	10.96	11.52	93,247	+0.16(+1.41%)
Jan 24, 2022	11.68	12.24	11.20	11.36	188,719	-0.88(-7.19%)
Jan 21, 2022	13.20	13.24	12.08	12.24	90,213	-1.28(-9.47%)
Jan 20, 2022	12.08	14.08	12.08	13.52	157,349	+1.28(+10.46%)
Jan 19, 2022	13.44	13.44	12.00	12.24	141,322	-0.96(-7.27%)
Jan 18, 2022	13.44	13.60	12.68	13.20	73,627	-0.32(-2.37%)
Jan 14, 2022				13.52	0	+0.72(+5.62%)
Jan 13, 2022	12.40	13.12	12.08	12.80	96,162	+0.32(+2.56%)
Jan 12, 2022	13.52	13.52	12.08	12.48	282,016	-0.96(-7.14%)
Jan 11, 2022	14.16	14.16	13.28	13.44	164,107	-0.28(-2.04%)
Jan 10, 2022	14.72	14.80	13.36	13.72	142,156	-1.32(-8.78%)
Jan 07, 2022	15.20	15.36	14.72	15.04	77,152	-0.32(-2.08%)
Jan 06, 2022	15.60	15.60	14.84	15.36	115,801	-0.24(-1.54%)
Jan 05, 2022	16.00	16.32	15.60	15.60	93,092	-0.72(-4.41%)
Jan 04, 2022	16.72	16.80	15.92	16.32	106,494	+0.08(+0.49%)

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.