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 )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2024 0.5700 0.5800 0.5500 0.5700 65,416 +0.01(+1.79%)
Jan 31, 2024 0.5600 0.5798 0.5501 0.5600 55,343 -0.02(-3.11%)
Jan 30, 2024 0.5800 0.5800 0.5600 0.5780 36,625 -0.00(-0.33%)
Jan 29, 2024 0.5800 0.5872 0.5500 0.5799 67,634 +0.00(+0.24%)
Jan 26, 2024 0.5800 0.6099 0.5733 0.5785 76,489 -0.02(-3.58%)
Jan 25, 2024 0.5600 0.6190 0.5500 0.6000 77,124 +0.04(+6.23%)
Jan 24, 2024 0.5800 0.5876 0.5500 0.5648 29,686 -0.01(-0.91%)
Jan 23, 2024 0.5400 0.6259 0.5205 0.5700 121,438 +0.03(+5.56%)
Jan 22, 2024 0.5900 0.5995 0.5400 0.5400 135,711 -0.07(-11.29%)
Jan 19, 2024 0.6400 0.6400 0.5900 0.6087 36,747 -0.00(-0.41%)
Jan 18, 2024 0.6252 0.6290 0.6100 0.6112 22,821 -0.02(-2.83%)
Jan 17, 2024 0.6188 0.6493 0.6001 0.6290 27,344 +0.01(+1.65%)
Jan 16, 2024 0.6461 0.6856 0.6000 0.6188 186,004 -0.05(-7.10%)
Jan 12, 2024 0.7139 0.7290 0.6402 0.6661 102,453 -0.06(-8.63%)
Jan 11, 2024 0.7000 0.7999 0.7000 0.7290 46,232 +0.03(+4.14%)
Jan 10, 2024 0.7251 0.7460 0.6702 0.7000 46,267 -0.05(-6.17%)
Jan 09, 2024 0.7700 0.7999 0.7200 0.7460 51,474 -0.00(-0.40%)
Jan 08, 2024 0.6600 0.8000 0.6600 0.7490 181,678 +0.09(+13.66%)
Jan 05, 2024 0.6300 0.6600 0.6041 0.6590 110,358 +0.02(+2.65%)
Jan 04, 2024 0.6900 0.6889 0.6300 0.6420 42,752 -0.02(-2.71%)
Jan 03, 2024 0.6041 0.6720 0.6041 0.6599 108,242 +0.06(+9.24%)
Jan 02, 2024 0.6500 0.6500 0.6000 0.6041 403,823 -0.13(-17.81%)
Dec 29, 2023 0.7400 0.7710 0.7267 0.7350 173,828 -0.03(-4.42%)
Dec 28, 2023 0.7700 0.7800 0.7301 0.7690 73,395 +0.05(+6.73%)
Dec 27, 2023 0.7400 0.7700 0.7201 0.7205 103,295 -0.03(-4.58%)
Dec 26, 2023 0.7500 0.7794 0.7200 0.7551 59,511 -0.01(-1.55%)
Dec 22, 2023 0.7364 0.7790 0.7300 0.7670 43,963 +0.02(+2.27%)
Dec 21, 2023 0.7430 0.7770 0.7242 0.7500 50,661 +0.01(+0.94%)
Dec 20, 2023 0.7500 0.7850 0.7400 0.7430 41,066 -0.01(-1.09%)
Dec 19, 2023 0.7600 0.7890 0.7400 0.7512 59,381 +0.00(+0.16%)
Dec 18, 2023 0.7490 0.7796 0.7450 0.7500 58,142 +0.00(+0.13%)
Dec 15, 2023 0.7421 0.7984 0.7421 0.7490 39,517 +0.00(+0.00%)
Dec 14, 2023 0.7002 0.7999 0.7002 0.7490 99,055 +0.04(+5.49%)
Dec 13, 2023 0.7400 0.7400 0.6901 0.7100 78,489 -0.03(-4.07%)
Dec 12, 2023 0.7400 0.7500 0.7400 0.7401 96,314 -0.00(-0.54%)
Dec 11, 2023 0.8400 0.8570 0.7400 0.7441 118,108 -0.09(-10.46%)
Dec 08, 2023 0.9136 0.9200 0.8288 0.8310 52,804 -0.04(-4.49%)
Dec 07, 2023 0.8700 0.9255 0.8200 0.8701 86,622 -0.02(-1.95%)
Dec 06, 2023 0.9000 0.9600 0.8501 0.8874 49,680 -0.01(-1.40%)
Dec 05, 2023 0.9599 0.9800 0.8795 0.9000 48,510 -0.03(-2.70%)
Dec 04, 2023 0.8600 0.9250 0.8317 0.9250 59,663 +0.05(+5.68%)
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.