Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.7600 +0.0068 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 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 (%)
Nov 30, 2023 0.9055 0.9100 0.8500 0.8501 70,256 -0.03(-3.40%)
Nov 29, 2023 0.8800 0.9200 0.8500 0.8800 32,691 -0.01(-0.89%)
Nov 28, 2023 0.8972 0.9500 0.8456 0.8879 54,348 -0.01(-1.08%)
Nov 27, 2023 0.8549 0.9300 0.8549 0.8976 69,799 -0.00(-0.27%)
Nov 24, 2023 0.8702 0.9177 0.8300 0.9000 37,560 +0.01(+0.58%)
Nov 22, 2023 0.9022 0.9600 0.8947 0.8948 33,030 -0.01(-0.58%)
Nov 21, 2023 0.9300 0.9747 0.8800 0.9000 54,716 -0.03(-3.23%)
Nov 20, 2023 0.8800 0.9335 0.8120 0.9300 194,497 +0.03(+3.00%)
Nov 17, 2023 0.8615 0.9029 0.8142 0.9029 79,554 +0.01(+1.23%)
Nov 16, 2023 0.9307 0.9307 0.8614 0.8919 49,893 -0.07(-7.05%)
Nov 15, 2023 1.000 1.000 0.8716 0.9595 309,075 -0.02(-1.90%)
Nov 14, 2023 0.9635 1.000 0.9504 0.9781 84,952 -0.00(-0.50%)
Nov 13, 2023 1.050 1.070 0.8110 0.9830 112,522 -0.06(-5.48%)
Nov 10, 2023 1.090 1.090 1.010 1.040 57,011 -0.05(-4.59%)
Nov 09, 2023 1.050 1.170 1.045 1.090 146,672 +0.02(+1.87%)
Nov 08, 2023 1.090 1.108 1.030 1.070 61,632 +0.00(+0.00%)
Nov 07, 2023 1.020 1.090 1.000 1.070 133,945 +0.05(+4.90%)
Nov 06, 2023 1.000 1.070 0.9735 1.020 73,904 +0.09(+9.32%)
Nov 03, 2023 0.8350 0.9665 0.8350 0.9330 333,111 +0.08(+9.79%)
Nov 02, 2023 0.8249 0.8799 0.7800 0.8498 116,408 +0.03(+3.65%)
Nov 01, 2023 0.8300 0.8300 0.8001 0.8199 42,686 -0.00(-0.01%)
Oct 31, 2023 0.8070 0.8300 0.8000 0.8200 57,955 -0.01(-1.25%)
Oct 30, 2023 0.8700 0.8800 0.8099 0.8304 44,133 -0.03(-2.99%)
Oct 27, 2023 0.8469 0.8800 0.8125 0.8560 26,498 +0.02(+1.90%)
Oct 26, 2023 0.8400 0.8400 0.7501 0.8400 152,036 -0.02(-2.71%)
Oct 25, 2023 0.8800 0.8855 0.8263 0.8634 54,370 -0.00(-0.35%)
Oct 24, 2023 0.8700 0.9355 0.8186 0.8664 152,482 -0.01(-0.96%)
Oct 23, 2023 0.8751 0.8999 0.8550 0.8748 71,971 -0.01(-1.16%)
Oct 20, 2023 0.9131 0.9495 0.8430 0.8851 302,094 -0.22(-20.26%)
Oct 19, 2023 0.9000 1.220 0.9000 1.110 877,580 +0.23(+26.15%)
Oct 18, 2023 0.6800 0.9049 0.6500 0.8799 430,309 +0.21(+31.33%)
Oct 17, 2023 0.6400 0.6800 0.6400 0.6700 96,278 +0.03(+4.85%)
Oct 16, 2023 0.6400 0.6780 0.6000 0.6390 98,587 +0.04(+6.50%)
Oct 13, 2023 0.6000 0.6500 0.5820 0.6000 70,354 +0.00(+0.50%)
Oct 12, 2023 0.6500 0.6600 0.5949 0.5970 145,702 -0.04(-6.72%)
Oct 11, 2023 0.6300 0.7000 0.6300 0.6400 23,443 +0.02(+2.89%)
Oct 10, 2023 0.6500 0.6746 0.6200 0.6220 78,046 -0.02(-2.98%)
Oct 09, 2023 0.6556 0.6800 0.6345 0.6411 77,468 -0.02(-2.86%)
Oct 06, 2023 0.6900 0.6990 0.6600 0.6600 41,241 -0.01(-1.79%)
Oct 05, 2023 0.7000 0.7255 0.6500 0.6720 69,685 -0.02(-2.61%)
Oct 04, 2023 0.7100 0.7500 0.6900 0.6900 59,974 -0.02(-2.68%)
Oct 03, 2023 0.7643 0.7643 0.6900 0.7090 94,398 -0.05(-6.71%)
Oct 02, 2023 0.7324 0.7600 0.7102 0.7600 47,014 +0.04(+4.83%)
Sep 29, 2023 0.7000 0.7600 0.6911 0.7250 120,099 +0.03(+4.03%)
Sep 28, 2023 0.7200 0.7201 0.6969 0.6969 48,349 -0.00(-0.46%)
Sep 27, 2023 0.7024 0.7300 0.7000 0.7001 97,376 -0.02(-2.37%)
Sep 26, 2023 0.7000 0.7300 0.6803 0.7171 48,316 -0.00(-0.22%)
Sep 25, 2023 0.7500 0.7200 0.6932 0.7187 156,039 +0.01(+1.18%)
Sep 22, 2023 0.7850 0.7890 0.7034 0.7103 297,662 -0.08(-9.97%)
Sep 21, 2023 0.8276 0.8299 0.7701 0.7890 222,353 -0.05(-6.02%)
Sep 20, 2023 0.8694 0.9060 0.8321 0.8395 57,255 -0.02(-1.95%)
Sep 19, 2023 0.9100 0.9479 0.8562 0.8562 127,604 -0.03(-3.81%)
Sep 18, 2023 0.9500 0.9500 0.8866 0.8901 142,738 -0.01(-0.86%)
Sep 15, 2023 0.9500 1.010 0.8630 0.8978 268,322 -0.07(-7.16%)
Sep 14, 2023 1.000 1.080 0.9670 0.9670 243,838 -0.02(-2.07%)
Sep 13, 2023 1.040 1.150 0.9400 0.9874 502,395 -0.05(-5.06%)
Sep 12, 2023 1.130 1.190 1.030 1.040 142,479 -0.08(-7.14%)
Sep 11, 2023 1.170 1.190 1.110 1.120 59,910 +0.00(+0.00%)
Sep 08, 2023 1.200 1.250 1.120 1.120 86,829 -0.09(-7.44%)
Sep 07, 2023 1.270 1.280 1.210 1.210 58,361 -0.09(-6.92%)
Sep 06, 2023 1.400 1.410 1.280 1.300 62,591 -0.05(-3.70%)
Sep 05, 2023 1.370 1.370 1.320 1.350 30,804 +0.00(+0.00%)
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.