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 )

0.7600 +0.0068 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 0.7790 0.7790 0.7300 0.7600 14,354 +0.01(+0.90%)
Apr 16, 2024 0.7700 0.7700 0.7200 0.7532 71,948 +0.01(+1.78%)
Apr 15, 2024 0.7403 0.7695 0.7300 0.7400 78,622 -0.04(-4.52%)
Apr 12, 2024 0.7745 0.7990 0.7650 0.7750 20,986 +0.01(+1.31%)
Apr 11, 2024 0.7480 0.7900 0.7400 0.7650 17,437 +0.02(+2.00%)
Apr 10, 2024 0.7274 0.7666 0.7274 0.7500 19,815 -0.02(-2.60%)
Apr 09, 2024 0.7500 0.7982 0.7432 0.7700 26,722 +0.02(+2.65%)
Apr 08, 2024 0.7800 0.7800 0.7500 0.7501 14,221 -0.03(-3.83%)
Apr 05, 2024 0.8150 0.8395 0.7703 0.7800 33,849 -0.03(-4.29%)
Apr 04, 2024 0.7700 0.8200 0.7202 0.8150 33,687 +0.06(+8.45%)
Apr 03, 2024 0.7790 0.7799 0.7000 0.7515 59,371 +0.02(+2.95%)
Apr 02, 2024 0.6946 0.7300 0.6946 0.7300 16,063 +0.04(+5.04%)
Apr 01, 2024 0.6970 0.7202 0.6901 0.6950 16,391 -0.01(-1.97%)
Mar 28, 2024 0.7500 0.7550 0.7090 0.7090 19,367 -0.02(-3.25%)
Mar 27, 2024 0.7900 0.7900 0.7328 0.7328 32,209 -0.04(-4.74%)
Mar 26, 2024 0.7520 0.7902 0.7500 0.7693 39,072 +0.03(+3.44%)
Mar 25, 2024 0.7100 0.7437 0.7000 0.7437 20,661 +0.03(+4.89%)
Mar 22, 2024 0.6800 0.7200 0.6800 0.7090 17,939 +0.02(+2.46%)
Mar 21, 2024 0.7000 0.7400 0.6910 0.6920 20,905 -0.01(-1.84%)
Mar 20, 2024 0.7010 0.7252 0.7001 0.7050 26,182 -0.01(-1.54%)
Mar 19, 2024 0.7100 0.7623 0.6900 0.7160 33,157 +0.01(+0.85%)
Mar 18, 2024 0.7200 0.7800 0.7100 0.7100 36,936 -0.03(-4.33%)
Mar 15, 2024 0.7650 0.8300 0.7351 0.7421 70,630 -0.02(-2.36%)
Mar 14, 2024 0.8186 0.8300 0.7600 0.7600 57,267 -0.04(-5.00%)
Mar 13, 2024 0.8000 0.8499 0.7952 0.8000 27,520 +0.00(+0.00%)
Mar 12, 2024 0.8375 0.8375 0.7827 0.8000 25,446 -0.03(-3.32%)
Mar 11, 2024 0.7880 0.8475 0.7601 0.8275 35,177 +0.04(+4.61%)
Mar 08, 2024 0.7800 0.8157 0.7680 0.7910 22,267 -0.01(-1.57%)
Mar 07, 2024 0.7804 0.8120 0.7602 0.8036 34,773 -0.01(-1.06%)
Mar 06, 2024 0.8200 0.8404 0.7800 0.8122 22,954 -0.01(-1.31%)
Mar 05, 2024 0.8300 0.8599 0.7849 0.8230 44,153 -0.02(-2.75%)
Mar 04, 2024 0.9236 0.9236 0.8245 0.8463 58,173 -0.01(-1.59%)
Mar 01, 2024 0.8100 0.8994 0.7900 0.8600 70,837 +0.03(+3.61%)
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 0.5000 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.