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 )

0.7301 -0.0386 (-5.02%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 3, 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 (%)
Mar 31, 2022 9.120 9.120 8.360 8.400 203,292 -0.48(-5.41%)
Mar 30, 2022 9.120 9.360 8.640 8.880 170,835 -0.48(-5.13%)
Mar 29, 2022 9.440 9.672 9.280 9.360 86,382 +0.00(+0.00%)
Mar 28, 2022 9.840 9.840 9.040 9.360 133,126 -0.16(-1.68%)
Mar 25, 2022 9.200 9.840 8.400 9.520 349,238 +0.40(+4.39%)
Mar 24, 2022 9.280 9.280 8.800 9.120 94,713 +0.08(+0.88%)
Mar 23, 2022 8.800 9.440 8.400 9.040 588,133 +0.32(+3.67%)
Mar 22, 2022 9.360 9.600 8.560 8.720 545,852 -0.64(-6.84%)
Mar 21, 2022 9.680 9.840 8.720 9.360 320,437 -0.16(-1.68%)
Mar 18, 2022 10.32 10.40 9.440 9.520 355,091 -0.56(-5.56%)
Mar 17, 2022 10.56 10.56 10.00 10.08 215,924 -0.80(-7.35%)
Mar 16, 2022 10.64 11.12 9.920 10.88 357,271 +0.72(+7.09%)
Mar 15, 2022 9.600 10.56 9.280 10.16 185,746 +0.08(+0.79%)
Mar 14, 2022 11.44 11.44 9.760 10.08 325,882 -0.80(-7.35%)
Mar 11, 2022 11.60 11.76 10.80 10.88 201,367 -0.56(-4.90%)
Mar 10, 2022 13.52 13.52 11.36 11.44 155,680 -1.92(-14.37%)
Mar 09, 2022 13.20 13.60 12.88 13.36 75,954 -0.32(-2.34%)
Mar 08, 2022 12.56 13.76 12.32 13.68 115,216 +0.80(+6.21%)
Mar 07, 2022 12.16 12.96 11.48 12.88 108,894 +1.52(+13.38%)
Mar 04, 2022 11.84 11.92 11.04 11.36 159,524 -0.56(-4.70%)
Mar 03, 2022 12.48 12.48 11.84 11.92 56,691 -0.32(-2.61%)
Mar 02, 2022 12.56 12.88 12.24 12.24 48,940 +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.