Skip to main content

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.7500 +0.0100 (+1.35%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.7403 0.7695 0.7300 0.7400 78,622 -0.04(-4.52%)
Apr 12, 2024 0.7745 0.7990 0.7650 0.7750 20,986 +0.01(+1.31%)
Apr 11, 2024 0.7480 0.7900 0.7400 0.7650 17,437 +0.02(+2.00%)
Apr 10, 2024 0.7274 0.7666 0.7274 0.7500 19,815 -0.02(-2.60%)
Apr 09, 2024 0.7500 0.7982 0.7432 0.7700 26,722 +0.02(+2.65%)
Apr 08, 2024 0.7800 0.7800 0.7500 0.7501 14,221 -0.03(-3.83%)
Apr 05, 2024 0.8150 0.8395 0.7703 0.7800 33,849 -0.03(-4.29%)
Apr 04, 2024 0.7700 0.8200 0.7202 0.8150 33,687 +0.06(+8.45%)
Apr 03, 2024 0.7790 0.7799 0.7000 0.7515 59,371 +0.02(+2.95%)
Apr 02, 2024 0.6946 0.7300 0.6946 0.7300 16,063 +0.04(+5.04%)
Apr 01, 2024 0.6970 0.7202 0.6901 0.6950 16,391 -0.01(-1.97%)
Mar 28, 2024 0.7500 0.7550 0.7090 0.7090 19,367 -0.02(-3.25%)
Mar 27, 2024 0.7900 0.7900 0.7328 0.7328 32,209 -0.04(-4.74%)
Mar 26, 2024 0.7520 0.7902 0.7500 0.7693 39,072 +0.03(+3.44%)
Mar 25, 2024 0.7100 0.7437 0.7000 0.7437 20,661 +0.03(+4.89%)
Mar 22, 2024 0.6800 0.7200 0.6800 0.7090 17,939 +0.02(+2.46%)
Mar 21, 2024 0.7000 0.7400 0.6910 0.6920 20,905 -0.01(-1.84%)
Mar 20, 2024 0.7010 0.7252 0.7001 0.7050 26,182 -0.01(-1.54%)
Mar 19, 2024 0.7100 0.7623 0.6900 0.7160 33,157 +0.01(+0.85%)
Mar 18, 2024 0.7200 0.7800 0.7100 0.7100 36,936 -0.03(-4.33%)
Mar 15, 2024 0.7650 0.8300 0.7351 0.7421 70,630 -0.02(-2.36%)
Mar 14, 2024 0.8186 0.8300 0.7600 0.7600 57,267 -0.04(-5.00%)
Mar 13, 2024 0.8000 0.8499 0.7952 0.8000 27,520 +0.00(+0.00%)
Mar 12, 2024 0.8375 0.8375 0.7827 0.8000 25,446 -0.03(-3.32%)
Mar 11, 2024 0.7880 0.8475 0.7601 0.8275 35,177 +0.04(+4.61%)
Mar 08, 2024 0.7800 0.8157 0.7680 0.7910 22,267 -0.01(-1.57%)
Mar 07, 2024 0.7804 0.8120 0.7602 0.8036 34,773 -0.01(-1.06%)
Mar 06, 2024 0.8200 0.8404 0.7800 0.8122 22,954 -0.01(-1.31%)
Mar 05, 2024 0.8300 0.8599 0.7849 0.8230 44,153 -0.02(-2.75%)
Mar 04, 2024 0.9236 0.9236 0.8245 0.8463 58,173 -0.01(-1.59%)
Mar 01, 2024 0.8100 0.8994 0.7900 0.8600 70,837 +0.03(+3.61%)
Feb 29, 2024 0.8099 0.9000 0.8010 0.8300 70,074 +0.03(+4.38%)
Feb 28, 2024 0.9000 0.9040 0.7601 0.7952 102,159 -0.11(-12.62%)
Feb 27, 2024 1.140 1.150 0.8366 0.9100 293,814 -0.28(-23.53%)
Feb 26, 2024 1.000 1.300 0.9800 1.190 742,106 +0.21(+21.43%)
Feb 23, 2024 0.7200 0.9800 0.7100 0.9800 369,359 +0.28(+40.20%)
Feb 22, 2024 0.6300 0.7000 0.6300 0.6990 70,383 +0.07(+11.73%)
Feb 21, 2024 0.6202 0.6450 0.6201 0.6256 13,861 -0.02(-2.48%)
Feb 20, 2024 0.6202 0.6500 0.6200 0.6415 34,924 +0.00(+0.23%)
Feb 16, 2024 0.6400 0.6500 0.6204 0.6400 37,227 +0.01(+0.80%)
Feb 15, 2024 0.6500 0.6500 0.6104 0.6349 29,153 -0.01(-2.17%)
Feb 14, 2024 0.6300 0.6499 0.6050 0.6490 36,167 +0.04(+5.99%)
Feb 13, 2024 0.5900 0.6498 0.5550 0.6123 109,383 +0.04(+6.93%)
Feb 12, 2024 0.5450 0.5920 0.5450 0.5726 94,087 +0.03(+5.06%)
Feb 09, 2024 0.5400 0.5600 0.5300 0.5450 55,259 +0.01(+1.68%)
Feb 08, 2024 0.5400 0.5498 0.5300 0.5360 34,970 -0.01(-1.27%)
Feb 07, 2024 0.5300 0.5450 0.5020 0.5429 98,057 -0.01(-0.91%)
Feb 06, 2024 0.5330 0.5699 0.5231 0.5479 63,449 -0.00(-0.38%)
Feb 05, 2024 0.5600 0.5700 0.5050 0.5500 72,880 -0.02(-3.51%)
Feb 02, 2024 0.5800 0.5850 0.5550 0.5700 42,017 +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.