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 )

0.7710 +0.0106 (+1.39%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 30, 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 (%)
Jul 31, 2023 1.890 2.040 1.890 1.990 81,862 +0.08(+4.19%)
Jul 28, 2023 1.890 1.950 1.840 1.910 61,804 +0.04(+2.14%)
Jul 27, 2023 1.910 1.990 1.850 1.870 143,533 -0.06(-3.11%)
Jul 26, 2023 1.870 1.930 1.860 1.930 41,887 +0.05(+2.66%)
Jul 25, 2023 1.890 1.900 1.850 1.880 115,193 -0.02(-1.05%)
Jul 24, 2023 1.940 1.960 1.890 1.900 87,925 -0.06(-3.06%)
Jul 21, 2023 1.930 1.980 1.920 1.960 99,509 -0.01(-0.51%)
Jul 20, 2023 2.030 2.030 1.930 1.970 66,177 -0.06(-2.96%)
Jul 19, 2023 1.970 2.060 1.970 2.030 180,599 +0.07(+3.57%)
Jul 18, 2023 1.930 1.980 1.900 1.960 128,950 +0.03(+1.55%)
Jul 17, 2023 1.950 1.990 1.850 1.930 228,859 -0.03(-1.53%)
Jul 14, 2023 2.050 2.060 1.960 1.960 272,717 -0.11(-5.31%)
Jul 13, 2023 2.120 2.190 2.010 2.070 241,662 +0.06(+2.99%)
Jul 12, 2023 2.190 2.190 1.960 2.010 842,747 -0.19(-8.64%)
Jul 11, 2023 2.230 2.320 2.060 2.200 1,202,529 -0.16(-6.78%)
Jul 10, 2023 2.000 2.590 1.850 2.360 17,855,952 +0.68(+40.48%)
Jul 07, 2023 1.670 1.710 1.592 1.680 1,885,092 -0.04(-2.33%)
Jul 06, 2023 1.880 1.910 1.710 1.720 185,275 -0.17(-8.99%)
Jul 05, 2023 2.040 2.048 1.890 1.890 78,741 -0.17(-8.25%)
Jul 03, 2023 2.070 2.070 1.962 2.060 23,837 +0.04(+1.98%)
Jun 30, 2023 1.910 2.040 1.850 2.020 85,912 +0.13(+6.88%)
Jun 29, 2023 1.850 1.900 1.850 1.890 31,503 +0.04(+2.16%)
Jun 28, 2023 1.900 1.950 1.830 1.850 68,091 -0.05(-2.63%)
Jun 27, 2023 1.910 1.970 1.880 1.900 61,674 +0.00(+0.00%)
Jun 26, 2023 1.980 1.980 1.900 1.900 65,519 -0.10(-4.76%)
Jun 23, 2023 2.060 2.140 1.970 1.995 58,022 -0.05(-2.68%)
Jun 22, 2023 2.120 2.172 1.860 2.050 205,322 -0.15(-6.82%)
Jun 21, 2023 2.700 2.700 2.150 2.200 454,841 -0.53(-19.41%)
Jun 20, 2023 2.800 2.800 2.709 2.730 24,020 -0.12(-4.21%)
Jun 16, 2023 2.880 2.940 2.700 2.850 65,744 -0.01(-0.35%)
Jun 15, 2023 2.690 2.960 2.690 2.860 56,709 +0.16(+5.93%)
Jun 14, 2023 2.700 2.789 2.690 2.700 33,905 +0.02(+0.75%)
Jun 13, 2023 2.620 2.815 2.620 2.680 47,730 +0.04(+1.52%)
Jun 12, 2023 2.480 2.650 2.469 2.640 42,789 +0.16(+6.45%)
Jun 09, 2023 2.560 2.560 2.422 2.480 24,585 -0.02(-0.80%)
Jun 08, 2023 2.570 2.570 2.450 2.500 23,220 +0.02(+0.81%)
Jun 07, 2023 2.450 2.530 2.424 2.480 26,484 +0.02(+0.81%)
Jun 06, 2023 2.600 2.620 2.410 2.460 31,109 -0.12(-4.65%)
Jun 05, 2023 2.600 2.700 2.540 2.580 64,747 -0.01(-0.39%)
Jun 02, 2023 2.580 2.683 2.560 2.590 93,886 +0.03(+1.17%)
Jun 01, 2023 2.600 2.630 2.550 2.560 71,916 -0.07(-2.66%)
May 31, 2023 2.520 2.720 2.410 2.630 96,382 +0.12(+4.78%)
May 30, 2023 2.480 2.730 2.410 2.510 54,696 +0.00(+0.00%)
May 26, 2023 2.410 2.520 2.395 2.510 35,712 +0.10(+4.15%)
May 25, 2023 2.480 2.490 2.300 2.410 227,989 -0.07(-2.82%)
May 24, 2023 2.500 2.530 2.400 2.480 52,374 +0.00(+0.00%)
May 23, 2023 2.700 2.780 2.420 2.480 96,404 -0.28(-10.14%)
May 22, 2023 2.300 2.860 2.300 2.760 235,119 +0.44(+18.97%)
May 19, 2023 2.210 2.440 2.210 2.320 60,688 +0.15(+6.91%)
May 18, 2023 2.150 2.280 2.120 2.170 91,316 +0.02(+0.93%)
May 17, 2023 1.830 2.318 1.830 2.150 175,101 +0.25(+13.16%)
May 16, 2023 2.000 2.000 1.810 1.900 127,429 -0.10(-5.00%)
May 15, 2023 2.210 2.300 1.860 2.000 231,125 -0.24(-10.75%)
May 12, 2023 2.480 2.639 2.120 2.241 328,653 -0.15(-6.16%)
May 11, 2023 2.560 2.560 2.304 2.388 72,201 -0.10(-4.14%)
May 10, 2023 2.320 2.560 2.344 2.491 151,744 +0.16(+7.08%)
May 09, 2023 2.400 2.478 2.240 2.326 109,880 -0.07(-3.03%)
May 08, 2023 2.594 2.799 2.320 2.399 88,116 -0.00(-0.03%)
May 05, 2023 2.332 2.640 2.201 2.400 93,359 +0.16(+7.26%)
May 04, 2023 2.001 2.248 1.999 2.238 109,870 +0.23(+11.43%)
May 03, 2023 2.188 2.239 2.008 2.008 122,806 -0.28(-12.24%)
May 02, 2023 2.320 2.400 2.158 2.288 74,490 -0.06(-2.69%)
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.