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 (%)
Oct 31, 2022 6.560 6.600 5.456 5.776 122,275 -0.30(-5.00%)
Oct 28, 2022 5.360 6.480 5.360 6.080 164,318 +0.67(+12.43%)
Oct 27, 2022 5.520 5.520 5.200 5.408 102,626 +0.24(+4.66%)
Oct 26, 2022 4.720 6.234 4.576 5.167 744,652 +0.51(+10.85%)
Oct 25, 2022 4.560 4.744 4.278 4.662 40,172 +0.10(+2.28%)
Oct 24, 2022 4.560 4.560 4.400 4.558 34,350 +0.08(+1.73%)
Oct 21, 2022 4.640 4.800 4.464 4.480 27,072 -0.10(-2.27%)
Oct 20, 2022 4.800 4.800 4.481 4.584 27,076 -0.14(-2.88%)
Oct 19, 2022 4.640 4.800 4.436 4.720 83,055 +0.21(+4.57%)
Oct 18, 2022 4.362 4.800 4.322 4.514 65,794 +0.26(+6.09%)
Oct 17, 2022 4.160 4.359 3.960 4.254 72,395 -0.04(-0.97%)
Oct 14, 2022 4.320 4.392 4.010 4.296 71,462 +0.03(+0.81%)
Oct 13, 2022 4.041 4.312 4.000 4.262 45,029 +0.22(+5.46%)
Oct 12, 2022 4.000 4.320 3.838 4.041 53,748 +0.04(+1.02%)
Oct 11, 2022 4.289 4.311 3.977 4.000 97,739 -0.10(-2.34%)
Oct 10, 2022 4.505 4.632 4.001 4.096 102,928 -0.22(-5.20%)
Oct 07, 2022 4.560 4.714 4.240 4.321 75,427 -0.18(-4.08%)
Oct 06, 2022 4.800 4.800 4.480 4.505 22,206 -0.08(-1.64%)
Oct 05, 2022 4.560 4.800 4.465 4.580 33,585 +0.12(+2.58%)
Oct 04, 2022 4.480 4.640 4.438 4.465 29,156 +0.03(+0.61%)
Oct 03, 2022 4.880 4.880 4.080 4.438 75,411 -0.00(-0.05%)
Sep 30, 2022 4.480 4.640 4.400 4.440 30,148 +0.02(+0.36%)
Sep 29, 2022 4.480 4.560 4.320 4.424 76,165 -0.04(-1.00%)
Sep 28, 2022 4.560 4.640 4.400 4.469 54,440 -0.10(-2.10%)
Sep 27, 2022 4.617 4.786 4.525 4.565 17,064 +0.06(+1.24%)
Sep 26, 2022 4.720 4.960 4.400 4.509 62,757 -0.37(-7.62%)
Sep 23, 2022 4.743 5.120 4.600 4.881 76,210 +0.14(+2.90%)
Sep 22, 2022 4.880 4.880 4.487 4.743 84,864 -0.10(-2.00%)
Sep 21, 2022 5.120 5.160 4.800 4.840 34,106 -0.07(-1.42%)
Sep 20, 2022 5.040 5.198 4.808 4.910 60,403 -0.01(-0.21%)
Sep 19, 2022 5.024 5.336 4.576 4.920 107,533 +0.12(+2.50%)
Sep 16, 2022 5.840 5.840 4.800 4.800 94,426 -0.42(-8.05%)
Sep 15, 2022 5.360 5.508 5.220 5.220 23,714 -0.04(-0.75%)
Sep 14, 2022 5.320 5.598 5.259 5.259 33,771 -0.06(-1.14%)
Sep 13, 2022 5.200 5.575 5.200 5.320 67,905 -0.14(-2.51%)
Sep 12, 2022 5.808 5.840 5.440 5.457 44,776 -0.30(-5.26%)
Sep 09, 2022 5.760 5.960 5.760 5.760 33,391 -0.08(-1.37%)
Sep 08, 2022 5.920 5.960 5.634 5.840 61,645 -0.06(-1.07%)
Sep 07, 2022 5.680 5.920 5.530 5.903 82,280 +0.22(+3.94%)
Sep 06, 2022 5.840 5.920 5.600 5.679 59,423 -0.16(-2.75%)
Sep 02, 2022 5.920 5.920 5.600 5.840 57,553 -0.06(-1.08%)
Sep 01, 2022 5.992 6.000 5.600 5.904 58,736 -0.06(-0.94%)
Aug 31, 2022 6.160 6.239 5.616 5.960 63,561 -0.14(-2.30%)
Aug 30, 2022 6.160 6.384 6.010 6.100 30,348 +0.10(+1.67%)
Aug 29, 2022 6.400 6.400 5.760 6.000 90,178 -0.21(-3.35%)
Aug 26, 2022 6.400 6.664 6.080 6.208 74,194 -0.27(-4.20%)
Aug 25, 2022 6.809 6.855 6.440 6.480 29,383 -0.23(-3.44%)
Aug 24, 2022 6.800 7.040 6.571 6.711 48,956 +0.09(+1.30%)
Aug 23, 2022 6.856 6.899 6.480 6.625 150,065 -0.49(-6.90%)
Aug 22, 2022 6.880 7.120 6.410 7.116 68,954 +0.12(+1.74%)
Aug 19, 2022 7.095 7.200 6.728 6.994 42,048 -0.06(-0.82%)
Aug 18, 2022 7.520 7.599 6.880 7.052 43,869 -0.39(-5.22%)
Aug 17, 2022 7.520 7.586 6.696 7.440 87,416 -0.00(-0.05%)
Aug 16, 2022 7.600 7.839 6.961 7.444 92,138 -0.16(-2.06%)
Aug 15, 2022 7.760 8.160 7.160 7.601 57,027 -0.31(-3.87%)
Aug 12, 2022 7.840 8.479 7.402 7.906 291,336 +0.68(+9.35%)
Aug 11, 2022 7.600 7.600 7.112 7.230 26,985 +0.11(+1.54%)
Aug 10, 2022 7.120 7.523 7.040 7.121 46,128 +0.00(+0.01%)
Aug 09, 2022 7.360 7.477 6.880 7.120 97,888 -0.56(-7.27%)
Aug 08, 2022 8.640 8.640 7.360 7.678 144,870 -0.32(-4.02%)
Aug 05, 2022 7.112 8.800 7.046 8.000 290,920 +0.88(+12.40%)
Aug 04, 2022 6.800 7.120 6.382 7.118 139,074 +0.63(+9.69%)
Aug 03, 2022 6.160 6.800 6.098 6.489 105,768 +0.57(+9.61%)
Aug 02, 2022 5.760 6.160 5.520 5.920 81,095 +0.10(+1.73%)
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.