Skip to main content

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.5500 -0.0038 (-0.69%)
Streaming Delayed Price Updated: 12:16 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 0.5600 0.5650 0.5426 0.5538 364,135 -0.01(-1.98%)
Jan 27, 2023 0.5700 0.5763 0.5585 0.5650 670,477 -0.00(-0.44%)
Jan 26, 2023 0.5675 0.5760 0.5600 0.5675 205,215 +0.01(+1.34%)
Jan 25, 2023 0.5545 0.5800 0.5500 0.5600 246,880 -0.01(-1.86%)
Jan 24, 2023 0.6050 0.6100 0.5500 0.5706 499,373 -0.03(-4.90%)
Jan 23, 2023 0.6000 0.6100 0.5700 0.6000 383,225 +0.00(+0.00%)
Jan 20, 2023 0.6100 0.6224 0.5910 0.6000 259,055 -0.02(-3.23%)
Jan 19, 2023 0.6200 0.6400 0.5801 0.6200 235,612 -0.02(-3.00%)
Jan 18, 2023 0.6500 0.6600 0.6385 0.6392 199,746 -0.00(-0.13%)
Jan 17, 2023 0.6600 0.6600 0.6256 0.6400 495,426 -0.01(-1.51%)
Jan 13, 2023 0.6600 0.7060 0.6451 0.6498 1,009,449 -0.01(-1.40%)
Jan 12, 2023 0.5990 0.6600 0.5990 0.6590 1,480,503 +0.07(+11.69%)
Jan 11, 2023 0.5800 0.6425 0.5000 0.5900 4,690,368 +0.02(+3.80%)
Jan 10, 2023 0.5600 0.5811 0.5571 0.5684 485,345 +0.01(+1.26%)
Jan 09, 2023 0.5700 0.5900 0.5500 0.5613 453,978 +0.00(+0.23%)
Jan 06, 2023 0.5500 0.5900 0.5500 0.5600 242,166 -0.00(-0.02%)
Jan 05, 2023 0.5800 0.5800 0.5486 0.5601 251,371 +0.00(+0.02%)
Jan 04, 2023 0.5308 0.5800 0.5308 0.5600 312,991 +0.03(+5.50%)
Jan 03, 2023 0.5281 0.5900 0.5200 0.5308 481,455 +0.00(+0.42%)
Dec 30, 2022 0.5100 0.5286 0.4900 0.5286 800,147 +0.02(+3.65%)
Dec 29, 2022 0.5000 0.5300 0.4900 0.5100 387,817 +0.02(+3.03%)
Dec 28, 2022 0.5000 0.5197 0.4861 0.4950 360,455 +0.01(+1.02%)
Dec 27, 2022 0.4900 0.5100 0.4820 0.4900 418,385 -0.01(-2.80%)
Dec 23, 2022 0.4900 0.5300 0.4850 0.5041 497,673 +0.01(+2.88%)
Dec 22, 2022 0.5100 0.5400 0.4890 0.4900 352,329 -0.04(-6.67%)
Dec 21, 2022 0.5100 0.5490 0.4950 0.5250 850,582 +0.02(+2.94%)
Dec 20, 2022 0.5100 0.5457 0.5005 0.5100 452,121 -0.01(-0.97%)
Dec 19, 2022 0.5202 0.5500 0.4988 0.5150 514,644 -0.03(-6.14%)
Dec 16, 2022 0.5400 0.5615 0.5202 0.5487 361,284 +0.00(+0.83%)
Dec 15, 2022 0.5400 0.5700 0.5264 0.5442 344,120 +0.00(+0.55%)
Dec 14, 2022 0.5884 0.5900 0.5400 0.5412 348,747 -0.02(-3.25%)
Dec 13, 2022 0.5500 0.6000 0.5202 0.5594 648,770 +0.01(+1.71%)
Dec 12, 2022 0.5489 0.5700 0.5402 0.5500 242,759 -0.01(-2.22%)
Dec 09, 2022 0.5500 0.5915 0.5400 0.5625 319,755 -0.01(-1.63%)
Dec 08, 2022 0.5727 0.6001 0.5610 0.5718 159,349 -0.03(-4.70%)
Dec 07, 2022 0.6242 0.6242 0.5698 0.6000 249,347 -0.02(-3.82%)
Dec 06, 2022 0.6000 0.6250 0.5613 0.6238 284,815 +0.05(+8.49%)
Dec 05, 2022 0.6299 0.6299 0.5621 0.5750 289,778 -0.02(-4.15%)
Dec 02, 2022 0.6222 0.6300 0.5804 0.5999 206,480 +0.00(+0.62%)
Dec 01, 2022 0.6100 0.6330 0.5900 0.5962 244,844 -0.01(-2.26%)
Nov 30, 2022 0.5880 0.6184 0.5600 0.6100 388,611 +0.05(+8.62%)
Nov 29, 2022 0.6300 0.6300 0.5600 0.5616 1,050,061 -0.04(-7.20%)
Nov 28, 2022 0.6400 0.6500 0.6051 0.6052 272,816 -0.04(-6.91%)
Nov 25, 2022 0.6500 0.7000 0.6500 0.6501 173,293 +0.00(+0.31%)
Nov 23, 2022 0.6400 0.7100 0.6145 0.6481 421,166 +0.02(+2.39%)
Nov 22, 2022 0.6700 0.6694 0.6233 0.6330 718,903 -0.04(-5.38%)
Nov 21, 2022 0.6800 0.7050 0.6300 0.6690 695,547 -0.05(-6.50%)
Nov 18, 2022 0.7000 0.7500 0.6900 0.7155 397,980 -0.01(-1.99%)
Nov 17, 2022 0.7500 0.7698 0.7100 0.7300 278,806 -0.01(-1.42%)
Nov 16, 2022 0.7600 0.7800 0.7111 0.7405 512,456 -0.02(-3.20%)
Nov 15, 2022 0.8000 0.8100 0.7550 0.7650 548,569 -0.02(-2.92%)
Nov 14, 2022 0.8000 0.8199 0.7500 0.7880 490,030 -0.01(-1.38%)
Nov 11, 2022 0.8300 0.8365 0.7500 0.7990 572,296 +0.01(+1.54%)
Nov 10, 2022 0.7600 0.8100 0.7600 0.7869 325,691 +0.03(+4.49%)
Nov 09, 2022 0.8163 0.8243 0.7104 0.7531 584,223 -0.07(-8.37%)
Nov 08, 2022 0.8100 0.8500 0.7600 0.8219 454,563 +0.01(+1.47%)
Nov 07, 2022 0.8500 0.8700 0.7700 0.8100 538,971 -0.01(-1.14%)
Nov 04, 2022 0.7800 0.8400 0.7636 0.8193 905,482 +0.04(+5.69%)
Nov 03, 2022 0.7800 0.7900 0.7300 0.7752 833,853 -0.00(-0.62%)
Nov 02, 2022 0.7666 0.8000 0.7201 0.7800 1,374,235 +0.05(+6.83%)
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.