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 )

0.7619 +0.0019 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 1.320 1.470 1.300 1.340 275,586 +0.09(+7.20%)
Aug 30, 2023 1.260 1.340 1.230 1.250 83,178 +0.01(+0.81%)
Aug 29, 2023 1.170 1.240 1.115 1.240 78,115 +0.11(+9.73%)
Aug 28, 2023 1.120 1.150 1.101 1.130 32,145 +0.01(+0.89%)
Aug 25, 2023 1.110 1.200 1.110 1.120 66,532 -0.01(-0.88%)
Aug 24, 2023 1.110 1.150 1.100 1.130 72,422 +0.00(+0.00%)
Aug 23, 2023 1.120 1.160 1.090 1.130 184,678 -0.01(-0.88%)
Aug 22, 2023 1.250 1.270 1.140 1.140 51,476 -0.11(-8.80%)
Aug 21, 2023 1.270 1.295 1.230 1.250 46,003 -0.02(-1.57%)
Aug 18, 2023 1.290 1.296 1.250 1.270 40,335 -0.01(-0.94%)
Aug 17, 2023 1.290 1.310 1.270 1.282 59,666 -0.02(-1.38%)
Aug 16, 2023 1.460 1.460 1.270 1.300 147,640 -0.15(-10.34%)
Aug 15, 2023 1.540 1.540 1.430 1.450 130,317 -0.09(-5.84%)
Aug 14, 2023 1.490 1.590 1.460 1.540 187,145 +0.11(+7.69%)
Aug 11, 2023 1.400 1.440 1.330 1.430 229,160 +0.09(+6.72%)
Aug 10, 2023 1.340 1.352 1.260 1.340 154,202 +0.04(+3.08%)
Aug 09, 2023 1.520 1.580 1.300 1.300 298,533 -0.21(-14.19%)
Aug 08, 2023 1.630 1.685 1.490 1.515 392,603 -0.16(-9.55%)
Aug 07, 2023 1.830 1.850 1.620 1.675 466,599 -0.33(-16.67%)
Aug 04, 2023 1.980 2.030 1.970 2.010 102,293 +0.01(+0.50%)
Aug 03, 2023 1.970 2.020 1.960 2.000 151,612 +0.02(+1.01%)
Aug 02, 2023 2.040 2.120 1.950 1.980 100,439 -0.09(-4.35%)
Aug 01, 2023 1.970 2.120 1.970 2.070 120,358 +0.08(+4.02%)
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%)
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.