Indicators

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.7719 +0.0036 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.8099	0.9000	0.8010	0.8300	70,074	+0.03(+4.38%)
Feb 28, 2024	0.9000	0.9040	0.7601	0.7952	102,159	-0.11(-12.62%)
Feb 27, 2024	1.140	1.150	0.8366	0.9100	293,814	-0.28(-23.53%)
Feb 26, 2024	1.000	1.300	0.9800	1.190	742,106	+0.21(+21.43%)
Feb 23, 2024	0.7200	0.9800	0.7100	0.9800	369,359	+0.28(+40.20%)
Feb 22, 2024	0.6300	0.7000	0.6300	0.6990	70,383	+0.07(+11.73%)
Feb 21, 2024	0.6202	0.6450	0.6201	0.6256	13,861	-0.02(-2.48%)
Feb 20, 2024	0.6202	0.6500	0.6200	0.6415	34,924	+0.00(+0.23%)
Feb 16, 2024	0.6400	0.6500	0.6204	0.6400	37,227	+0.01(+0.80%)
Feb 15, 2024	0.6500	0.6500	0.6104	0.6349	29,153	-0.01(-2.17%)
Feb 14, 2024	0.6300	0.6499	0.6050	0.6490	36,167	+0.04(+5.99%)
Feb 13, 2024	0.5900	0.6498	0.5550	0.6123	109,383	+0.04(+6.93%)
Feb 12, 2024	0.5450	0.5920	0.5450	0.5726	94,087	+0.03(+5.06%)
Feb 09, 2024	0.5400	0.5600	0.5300	0.5450	55,259	+0.01(+1.68%)
Feb 08, 2024	0.5400	0.5498	0.5300	0.5360	34,970	-0.01(-1.27%)
Feb 07, 2024	0.5300	0.5450	0.5020	0.5429	98,057	-0.01(-0.91%)
Feb 06, 2024	0.5330	0.5699	0.5231	0.5479	63,449	-0.00(-0.38%)
Feb 05, 2024	0.5600	0.5700	0.5050	0.5500	72,880	-0.02(-3.51%)
Feb 02, 2024	0.5800	0.5850	0.5550	0.5700	42,017	+0.00(+0.00%)

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.