Indicators

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.7943 +0.0443 (+5.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.7000	0.7600	0.6911	0.7250	120,099	+0.03(+4.03%)
Sep 28, 2023	0.7200	0.7201	0.6969	0.6969	48,349	-0.00(-0.46%)
Sep 27, 2023	0.7024	0.7300	0.7000	0.7001	97,376	-0.02(-2.37%)
Sep 26, 2023	0.7000	0.7300	0.6803	0.7171	48,316	-0.00(-0.22%)
Sep 25, 2023	0.7500	0.7200	0.6932	0.7187	156,039	+0.01(+1.18%)
Sep 22, 2023	0.7850	0.7890	0.7034	0.7103	297,662	-0.08(-9.97%)
Sep 21, 2023	0.8276	0.8299	0.7701	0.7890	222,353	-0.05(-6.02%)
Sep 20, 2023	0.8694	0.9060	0.8321	0.8395	57,255	-0.02(-1.95%)
Sep 19, 2023	0.9100	0.9479	0.8562	0.8562	127,604	-0.03(-3.81%)
Sep 18, 2023	0.9500	0.9500	0.8866	0.8901	142,738	-0.01(-0.86%)
Sep 15, 2023	0.9500	1.010	0.8630	0.8978	268,322	-0.07(-7.16%)
Sep 14, 2023	1.000	1.080	0.9670	0.9670	243,838	-0.02(-2.07%)
Sep 13, 2023	1.040	1.150	0.9400	0.9874	502,395	-0.05(-5.06%)
Sep 12, 2023	1.130	1.190	1.030	1.040	142,479	-0.08(-7.14%)
Sep 11, 2023	1.170	1.190	1.110	1.120	59,910	+0.00(+0.00%)
Sep 08, 2023	1.200	1.250	1.120	1.120	86,829	-0.09(-7.44%)
Sep 07, 2023	1.270	1.280	1.210	1.210	58,361	-0.09(-6.92%)
Sep 06, 2023	1.400	1.410	1.280	1.300	62,591	-0.05(-3.70%)
Sep 05, 2023	1.370	1.370	1.320	1.350	30,804	+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.