Skip to main content

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.7090 -0.0238 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.7000 0.7600 0.6911 0.7250 120,099 +0.03(+4.03%)
Sep 28, 2023 0.7200 0.7201 0.6969 0.6969 48,349 -0.00(-0.46%)
Sep 27, 2023 0.7024 0.7300 0.7000 0.7001 97,376 -0.02(-2.37%)
Sep 26, 2023 0.7000 0.7300 0.6803 0.7171 48,316 -0.00(-0.22%)
Sep 25, 2023 0.7500 0.7200 0.6932 0.7187 156,039 +0.01(+1.18%)
Sep 22, 2023 0.7850 0.7890 0.7034 0.7103 297,662 -0.08(-9.97%)
Sep 21, 2023 0.8276 0.8299 0.7701 0.7890 222,353 -0.05(-6.02%)
Sep 20, 2023 0.8694 0.9060 0.8321 0.8395 57,255 -0.02(-1.95%)
Sep 19, 2023 0.9100 0.9479 0.8562 0.8562 127,604 -0.03(-3.81%)
Sep 18, 2023 0.9500 0.9500 0.8866 0.8901 142,738 -0.01(-0.86%)
Sep 15, 2023 0.9500 1.010 0.8630 0.8978 268,322 -0.07(-7.16%)
Sep 14, 2023 1.000 1.080 0.9670 0.9670 243,838 -0.02(-2.07%)
Sep 13, 2023 1.040 1.150 0.9400 0.9874 502,395 -0.05(-5.06%)
Sep 12, 2023 1.130 1.190 1.030 1.040 142,479 -0.08(-7.14%)
Sep 11, 2023 1.170 1.190 1.110 1.120 59,910 +0.00(+0.00%)
Sep 08, 2023 1.200 1.250 1.120 1.120 86,829 -0.09(-7.44%)
Sep 07, 2023 1.270 1.280 1.210 1.210 58,361 -0.09(-6.92%)
Sep 06, 2023 1.400 1.410 1.280 1.300 62,591 -0.05(-3.70%)
Sep 05, 2023 1.370 1.370 1.320 1.350 30,804 +0.00(+0.00%)
Sep 01, 2023 1.340 1.380 1.290 1.350 87,780 +0.01(+0.75%)
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%)
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.