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 )

0.7820 -0.0081 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2022 6.560 6.600 5.456 5.776 122,275 -0.30(-5.00%)
Oct 28, 2022 5.360 6.480 5.360 6.080 164,318 +0.67(+12.43%)
Oct 27, 2022 5.520 5.520 5.200 5.408 102,626 +0.24(+4.66%)
Oct 26, 2022 4.720 6.234 4.576 5.167 744,652 +0.51(+10.85%)
Oct 25, 2022 4.560 4.744 4.278 4.662 40,172 +0.10(+2.28%)
Oct 24, 2022 4.560 4.560 4.400 4.558 34,350 +0.08(+1.73%)
Oct 21, 2022 4.640 4.800 4.464 4.480 27,072 -0.10(-2.27%)
Oct 20, 2022 4.800 4.800 4.481 4.584 27,076 -0.14(-2.88%)
Oct 19, 2022 4.640 4.800 4.436 4.720 83,055 +0.21(+4.57%)
Oct 18, 2022 4.362 4.800 4.322 4.514 65,794 +0.26(+6.09%)
Oct 17, 2022 4.160 4.359 3.960 4.254 72,395 -0.04(-0.97%)
Oct 14, 2022 4.320 4.392 4.010 4.296 71,462 +0.03(+0.81%)
Oct 13, 2022 4.041 4.312 4.000 4.262 45,029 +0.22(+5.46%)
Oct 12, 2022 4.000 4.320 3.838 4.041 53,748 +0.04(+1.02%)
Oct 11, 2022 4.289 4.311 3.977 4.000 97,739 -0.10(-2.34%)
Oct 10, 2022 4.505 4.632 4.001 4.096 102,928 -0.22(-5.20%)
Oct 07, 2022 4.560 4.714 4.240 4.321 75,427 -0.18(-4.08%)
Oct 06, 2022 4.800 4.800 4.480 4.505 22,206 -0.08(-1.64%)
Oct 05, 2022 4.560 4.800 4.465 4.580 33,585 +0.12(+2.58%)
Oct 04, 2022 4.480 4.640 4.438 4.465 29,156 +0.03(+0.61%)
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.