Skip to main content

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.7380 +0.0052 (+0.71%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.432 4.657 4.432 4.520 17,703 -0.08(-1.74%)
Feb 27, 2023 4.640 4.720 4.480 4.600 30,781 +0.12(+2.68%)
Feb 24, 2023 4.400 4.560 4.137 4.480 66,197 -0.01(-0.25%)
Feb 23, 2023 4.800 4.920 4.392 4.491 64,176 -0.31(-6.43%)
Feb 22, 2023 4.960 4.960 4.800 4.800 19,014 +0.08(+1.69%)
Feb 21, 2023 4.858 4.893 4.720 4.720 18,146 -0.21(-4.21%)
Feb 17, 2023 4.960 5.120 4.800 4.927 37,240 -0.14(-2.84%)
Feb 16, 2023 5.345 5.345 5.042 5.071 25,324 -0.27(-5.12%)
Feb 15, 2023 5.360 5.440 5.080 5.345 25,817 +0.02(+0.35%)
Feb 14, 2023 5.600 5.680 5.040 5.326 27,698 +0.34(+6.75%)
Feb 13, 2023 5.440 5.440 4.880 4.990 54,101 -0.11(-2.16%)
Feb 10, 2023 5.280 5.360 4.895 5.100 69,873 -0.19(-3.63%)
Feb 09, 2023 5.736 5.843 5.249 5.292 26,850 -0.26(-4.71%)
Feb 08, 2023 6.080 6.080 5.525 5.554 54,948 -0.45(-7.44%)
Feb 07, 2023 6.000 6.240 5.842 6.000 68,873 +0.00(+0.00%)
Feb 06, 2023 5.912 6.080 5.600 6.000 121,060 +0.48(+8.70%)
Feb 03, 2023 5.360 6.343 5.200 5.520 139,013 +0.16(+3.05%)
Feb 02, 2023 4.800 5.600 4.808 5.357 100,192 +0.68(+14.56%)
Feb 01, 2023 4.480 4.800 4.444 4.676 38,955 +0.20(+4.37%)
Jan 31, 2023 4.400 4.552 4.365 4.480 75,690 +0.05(+1.12%)
Jan 30, 2023 4.480 4.520 4.341 4.430 45,516 -0.09(-1.98%)
Jan 27, 2023 4.560 4.610 4.468 4.520 83,809 -0.02(-0.44%)
Jan 26, 2023 4.540 4.608 4.480 4.540 25,651 +0.06(+1.34%)
Jan 25, 2023 4.436 4.640 4.400 4.480 30,860 -0.08(-1.86%)
Jan 24, 2023 4.840 4.880 4.400 4.565 62,421 -0.24(-4.90%)
Jan 23, 2023 4.800 4.880 4.560 4.800 47,903 +0.00(+0.00%)
Jan 20, 2023 4.880 4.979 4.728 4.800 32,381 -0.16(-3.23%)
Jan 19, 2023 4.960 5.120 4.641 4.960 29,451 -0.15(-3.00%)
Jan 18, 2023 5.200 5.280 5.108 5.114 24,968 -0.01(-0.13%)
Jan 17, 2023 5.280 5.280 5.005 5.120 61,928 -0.08(-1.51%)
Jan 13, 2023 5.280 5.648 5.161 5.198 126,181 -0.07(-1.40%)
Jan 12, 2023 4.792 5.280 4.792 5.272 185,062 +0.55(+11.69%)
Jan 11, 2023 4.640 5.140 4.000 4.720 586,296 +0.17(+3.80%)
Jan 10, 2023 4.480 4.649 4.457 4.547 60,668 +0.06(+1.26%)
Jan 09, 2023 4.560 4.720 4.400 4.490 56,747 +0.01(+0.23%)
Jan 06, 2023 4.400 4.720 4.400 4.480 30,270 -0.00(-0.02%)
Jan 05, 2023 4.640 4.640 4.389 4.481 31,421 +0.00(+0.02%)
Jan 04, 2023 4.246 4.640 4.246 4.480 39,123 +0.23(+5.50%)
Jan 03, 2023 4.225 4.720 4.160 4.246 60,181 +0.02(+0.42%)
Dec 30, 2022 4.080 4.229 3.920 4.229 100,018 +0.15(+3.65%)
Dec 29, 2022 4.000 4.240 3.920 4.080 48,477 +0.12(+3.03%)
Dec 28, 2022 4.000 4.158 3.889 3.960 45,056 +0.04(+1.02%)
Dec 27, 2022 3.920 4.080 3.856 3.920 52,298 -0.11(-2.80%)
Dec 23, 2022 3.920 4.240 3.880 4.033 62,209 +0.11(+2.88%)
Dec 22, 2022 4.080 4.320 3.912 3.920 44,041 -0.28(-6.67%)
Dec 21, 2022 4.080 4.392 3.960 4.200 106,322 +0.12(+2.94%)
Dec 20, 2022 4.080 4.366 4.004 4.080 56,515 -0.04(-0.97%)
Dec 19, 2022 4.162 4.400 3.990 4.120 64,330 -0.27(-6.14%)
Dec 16, 2022 4.320 4.492 4.162 4.390 45,160 +0.04(+0.83%)
Dec 15, 2022 4.320 4.560 4.211 4.354 43,015 +0.02(+0.55%)
Dec 14, 2022 4.707 4.720 4.320 4.330 43,593 -0.15(-3.25%)
Dec 13, 2022 4.400 4.800 4.162 4.475 81,096 +0.08(+1.71%)
Dec 12, 2022 4.391 4.560 4.322 4.400 30,344 -0.10(-2.22%)
Dec 09, 2022 4.400 4.732 4.320 4.500 39,969 -0.07(-1.63%)
Dec 08, 2022 4.582 4.801 4.488 4.574 19,918 -0.23(-4.70%)
Dec 07, 2022 4.994 4.994 4.558 4.800 31,168 -0.19(-3.82%)
Dec 06, 2022 4.800 5.000 4.490 4.990 35,601 +0.39(+8.49%)
Dec 05, 2022 5.039 5.039 4.497 4.600 36,222 -0.20(-4.15%)
Dec 02, 2022 4.978 5.040 4.643 4.799 25,810 +0.03(+0.62%)
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.