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 )

0.7619 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 08, 2023 2.594 2.799 2.320 2.399 88,116 -0.00(-0.03%)
May 05, 2023 2.332 2.640 2.201 2.400 93,359 +0.16(+7.26%)
May 04, 2023 2.001 2.248 1.999 2.238 109,870 +0.23(+11.43%)
May 03, 2023 2.188 2.239 2.008 2.008 122,806 -0.28(-12.24%)
May 02, 2023 2.320 2.400 2.158 2.288 74,490 -0.06(-2.69%)
May 01, 2023 2.560 2.560 2.328 2.351 86,400 -0.06(-2.42%)
Apr 28, 2023 2.400 2.556 2.321 2.410 43,538 +0.05(+2.17%)
Apr 27, 2023 2.304 2.464 2.304 2.358 41,743 +0.04(+1.59%)
Apr 26, 2023 2.400 2.600 2.281 2.322 71,408 -0.08(-3.27%)
Apr 25, 2023 2.322 2.593 2.320 2.400 56,143 -0.01(-0.40%)
Apr 24, 2023 2.480 2.520 2.240 2.410 116,843 -0.11(-4.38%)
Apr 21, 2023 2.729 2.948 2.508 2.520 108,015 -0.23(-8.43%)
Apr 20, 2023 3.360 3.360 2.240 2.752 471,834 -0.61(-18.10%)
Apr 19, 2023 3.680 3.754 3.093 3.360 267,195 -0.32(-8.72%)
Apr 18, 2023 4.192 4.344 3.680 3.681 95,682 -0.51(-12.19%)
Apr 17, 2023 4.201 4.398 4.041 4.192 40,453 -0.01(-0.29%)
Apr 14, 2023 4.000 4.240 3.840 4.204 65,724 +0.36(+9.32%)
Apr 13, 2023 3.680 3.846 3.680 3.846 33,805 +0.02(+0.56%)
Apr 12, 2023 3.840 3.918 3.680 3.824 36,179 -0.01(-0.33%)
Apr 11, 2023 3.761 3.880 3.760 3.837 26,709 +0.01(+0.27%)
Apr 10, 2023 3.760 3.920 3.760 3.826 27,354 -0.07(-1.79%)
Apr 06, 2023 3.762 3.999 3.762 3.896 28,079 +0.07(+1.88%)
Apr 05, 2023 3.840 4.000 3.761 3.824 55,721 -0.06(-1.44%)
Apr 04, 2023 4.080 4.101 3.768 3.880 32,587 +0.04(+1.04%)
Apr 03, 2023 4.000 4.200 3.800 3.840 46,799 -0.24(-5.88%)
Mar 31, 2023 4.000 4.119 3.761 4.080 60,294 -0.08(-1.96%)
Mar 30, 2023 4.080 4.344 4.017 4.162 55,098 +0.16(+4.04%)
Mar 29, 2023 3.920 4.070 3.745 4.000 51,690 +0.38(+10.57%)
Mar 28, 2023 3.600 3.680 3.599 3.618 30,235 -0.05(-1.46%)
Mar 27, 2023 3.760 3.823 3.626 3.671 25,298 -0.12(-3.27%)
Mar 24, 2023 3.840 3.920 3.681 3.795 24,076 +0.06(+1.56%)
Mar 23, 2023 3.840 4.032 3.600 3.737 67,158 -0.15(-3.91%)
Mar 22, 2023 3.920 4.120 3.881 3.889 25,011 +0.00(+0.02%)
Mar 21, 2023 3.840 3.919 3.760 3.888 28,927 +0.15(+3.96%)
Mar 20, 2023 3.760 3.960 3.720 3.740 54,836 -0.10(-2.60%)
Mar 17, 2023 4.000 4.160 3.768 3.840 79,987 -0.11(-2.74%)
Mar 16, 2023 3.920 4.000 3.840 3.948 31,143 +0.11(+2.81%)
Mar 15, 2023 4.189 4.320 3.720 3.840 145,241 -0.28(-6.80%)
Mar 14, 2023 4.240 4.545 4.120 4.120 45,198 -0.08(-1.90%)
Mar 13, 2023 4.240 4.428 4.161 4.200 31,709 -0.12(-2.78%)
Mar 10, 2023 4.400 4.562 4.240 4.320 43,598 -0.08(-1.82%)
Mar 09, 2023 4.400 4.640 4.360 4.400 22,426 -0.08(-1.79%)
Mar 08, 2023 4.560 4.660 4.336 4.480 36,658 -0.06(-1.41%)
Mar 07, 2023 4.640 4.680 4.440 4.544 35,932 +0.06(+1.32%)
Mar 06, 2023 4.640 4.779 4.386 4.485 35,279 -0.21(-4.45%)
Mar 03, 2023 4.330 4.800 4.330 4.694 36,291 +0.25(+5.71%)
Mar 02, 2023 4.480 4.607 4.179 4.440 81,161 -0.04(-0.89%)
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.