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 )

0.4861 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 22, 2023 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 (%)
Mar 22, 2023 0.4900 0.5150 0.4851 0.4861 200,093 +0.00(+0.02%)
Mar 21, 2023 0.4800 0.4899 0.4700 0.4860 231,416 +0.02(+3.96%)
Mar 20, 2023 0.4700 0.4950 0.4650 0.4675 438,695 -0.01(-2.60%)
Mar 17, 2023 0.5000 0.5200 0.4710 0.4800 639,897 -0.01(-2.74%)
Mar 16, 2023 0.4900 0.5000 0.4800 0.4935 249,146 +0.01(+2.81%)
Mar 15, 2023 0.5236 0.5400 0.4650 0.4800 1,161,934 -0.04(-6.80%)
Mar 14, 2023 0.5300 0.5681 0.5150 0.5150 361,587 -0.01(-1.90%)
Mar 13, 2023 0.5300 0.5535 0.5201 0.5250 253,675 -0.02(-2.78%)
Mar 10, 2023 0.5500 0.5703 0.5300 0.5400 348,786 -0.01(-1.82%)
Mar 09, 2023 0.5500 0.5800 0.5450 0.5500 179,413 -0.01(-1.79%)
Mar 08, 2023 0.5700 0.5825 0.5420 0.5600 293,264 -0.01(-1.41%)
Mar 07, 2023 0.5800 0.5850 0.5550 0.5680 287,460 +0.01(+1.32%)
Mar 06, 2023 0.5800 0.5974 0.5483 0.5606 282,235 -0.03(-4.45%)
Mar 03, 2023 0.5412 0.6000 0.5412 0.5867 290,334 +0.03(+5.71%)
Mar 02, 2023 0.5600 0.5759 0.5224 0.5550 649,289 -0.01(-0.89%)
Mar 01, 2023 0.5600 0.5810 0.5555 0.5600 218,324 -0.00(-0.88%)
Feb 28, 2023 0.5540 0.5821 0.5540 0.5650 141,627 -0.01(-1.74%)
Feb 27, 2023 0.5800 0.5900 0.5600 0.5750 246,254 +0.01(+2.68%)
Feb 24, 2023 0.5500 0.5700 0.5171 0.5600 529,577 -0.00(-0.25%)
Feb 23, 2023 0.6000 0.6150 0.5490 0.5614 513,414 -0.04(-6.43%)
Feb 22, 2023 0.6200 0.6200 0.6000 0.6000 152,112 +0.01(+1.69%)
Feb 21, 2023 0.6072 0.6116 0.5900 0.5900 145,171 -0.03(-4.21%)
Feb 17, 2023 0.6200 0.6400 0.6000 0.6159 297,922 -0.02(-2.84%)
Feb 16, 2023 0.6681 0.6681 0.6303 0.6339 202,598 -0.03(-5.12%)
Feb 15, 2023 0.6700 0.6800 0.6350 0.6681 206,538 +0.00(+0.35%)
Feb 14, 2023 0.7000 0.7100 0.6300 0.6658 221,586 +0.04(+6.75%)
Feb 13, 2023 0.6800 0.6800 0.6100 0.6237 432,808 -0.01(-2.16%)
Feb 10, 2023 0.6600 0.6700 0.6119 0.6375 558,990 -0.02(-3.63%)
Feb 09, 2023 0.7170 0.7304 0.6561 0.6615 214,805 -0.03(-4.71%)
Feb 08, 2023 0.7600 0.7600 0.6906 0.6942 439,589 -0.06(-7.44%)
Feb 07, 2023 0.7500 0.7800 0.7303 0.7500 550,984 +0.00(+0.00%)
Feb 06, 2023 0.7390 0.7600 0.7000 0.7500 968,484 +0.06(+8.70%)
Feb 03, 2023 0.6700 0.7929 0.6500 0.6900 1,112,110 +0.02(+3.05%)
Feb 02, 2023 0.6000 0.7000 0.6010 0.6696 801,542 +0.09(+14.56%)
Feb 01, 2023 0.5600 0.6000 0.5555 0.5845 311,641 +0.02(+4.37%)
Jan 31, 2023 0.5500 0.5690 0.5456 0.5600 605,526 +0.01(+1.12%)
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%)
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.