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 )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.5600 0.5798 0.5501 0.5600 55,343 -0.02(-3.11%)
Jan 30, 2024 0.5800 0.5800 0.5600 0.5780 36,625 -0.00(-0.33%)
Jan 29, 2024 0.5800 0.5872 0.5500 0.5799 67,634 +0.00(+0.24%)
Jan 26, 2024 0.5800 0.6099 0.5733 0.5785 76,489 -0.02(-3.58%)
Jan 25, 2024 0.5600 0.6190 0.5500 0.6000 77,124 +0.04(+6.23%)
Jan 24, 2024 0.5800 0.5876 0.5500 0.5648 29,686 -0.01(-0.91%)
Jan 23, 2024 0.5400 0.6259 0.5205 0.5700 121,438 +0.03(+5.56%)
Jan 22, 2024 0.5900 0.5995 0.5400 0.5400 135,711 -0.07(-11.29%)
Jan 19, 2024 0.6400 0.6400 0.5900 0.6087 36,747 -0.00(-0.41%)
Jan 18, 2024 0.6252 0.6290 0.6100 0.6112 22,821 -0.02(-2.83%)
Jan 17, 2024 0.6188 0.6493 0.6001 0.6290 27,344 +0.01(+1.65%)
Jan 16, 2024 0.6461 0.6856 0.6000 0.6188 186,004 -0.05(-7.10%)
Jan 12, 2024 0.7139 0.7290 0.6402 0.6661 102,453 -0.06(-8.63%)
Jan 11, 2024 0.7000 0.7999 0.7000 0.7290 46,232 +0.03(+4.14%)
Jan 10, 2024 0.7251 0.7460 0.6702 0.7000 46,267 -0.05(-6.17%)
Jan 09, 2024 0.7700 0.7999 0.7200 0.7460 51,474 -0.00(-0.40%)
Jan 08, 2024 0.6600 0.8000 0.6600 0.7490 181,678 +0.09(+13.66%)
Jan 05, 2024 0.6300 0.6600 0.6041 0.6590 110,358 +0.02(+2.65%)
Jan 04, 2024 0.6900 0.6889 0.6300 0.6420 42,752 -0.02(-2.71%)
Jan 03, 2024 0.6041 0.6720 0.6041 0.6599 108,242 +0.06(+9.24%)
Jan 02, 2024 0.6500 0.6500 0.6000 0.6041 403,823 -0.13(-17.81%)
Dec 29, 2023 0.7400 0.7710 0.7267 0.7350 173,828 -0.03(-4.42%)
Dec 28, 2023 0.7700 0.7800 0.7301 0.7690 73,395 +0.05(+6.73%)
Dec 27, 2023 0.7400 0.7700 0.7201 0.7205 103,295 -0.03(-4.58%)
Dec 26, 2023 0.7500 0.7794 0.7200 0.7551 59,511 -0.01(-1.55%)
Dec 22, 2023 0.7364 0.7790 0.7300 0.7670 43,963 +0.02(+2.27%)
Dec 21, 2023 0.7430 0.7770 0.7242 0.7500 50,661 +0.01(+0.94%)
Dec 20, 2023 0.7500 0.7850 0.7400 0.7430 41,066 -0.01(-1.09%)
Dec 19, 2023 0.7600 0.7890 0.7400 0.7512 59,381 +0.00(+0.16%)
Dec 18, 2023 0.7490 0.7796 0.7450 0.7500 58,142 +0.00(+0.13%)
Dec 15, 2023 0.7421 0.7984 0.7421 0.7490 39,517 +0.00(+0.00%)
Dec 14, 2023 0.7002 0.7999 0.7002 0.7490 99,055 +0.04(+5.49%)
Dec 13, 2023 0.7400 0.7400 0.6901 0.7100 78,489 -0.03(-4.07%)
Dec 12, 2023 0.7400 0.7500 0.7400 0.7401 96,314 -0.00(-0.54%)
Dec 11, 2023 0.8400 0.8570 0.7400 0.7441 118,108 -0.09(-10.46%)
Dec 08, 2023 0.9136 0.9200 0.8288 0.8310 52,804 -0.04(-4.49%)
Dec 07, 2023 0.8700 0.9255 0.8200 0.8701 86,622 -0.02(-1.95%)
Dec 06, 2023 0.9000 0.9600 0.8501 0.8874 49,680 -0.01(-1.40%)
Dec 05, 2023 0.9599 0.9800 0.8795 0.9000 48,510 -0.03(-2.70%)
Dec 04, 2023 0.8600 0.9250 0.8317 0.9250 59,663 +0.05(+5.68%)
Dec 01, 2023 0.8400 0.8840 0.8400 0.8753 12,959 +0.03(+2.96%)
Nov 30, 2023 0.9055 0.9100 0.8500 0.8501 70,256 -0.03(-3.40%)
Nov 29, 2023 0.8800 0.9200 0.8500 0.8800 32,691 -0.01(-0.89%)
Nov 28, 2023 0.8972 0.9500 0.8456 0.8879 54,348 -0.01(-1.08%)
Nov 27, 2023 0.8549 0.9300 0.8549 0.8976 69,799 -0.00(-0.27%)
Nov 24, 2023 0.8702 0.9177 0.8300 0.9000 37,560 +0.01(+0.58%)
Nov 22, 2023 0.9022 0.9600 0.8947 0.8948 33,030 -0.01(-0.58%)
Nov 21, 2023 0.9300 0.9747 0.8800 0.9000 54,716 -0.03(-3.23%)
Nov 20, 2023 0.8800 0.9335 0.8120 0.9300 194,497 +0.03(+3.00%)
Nov 17, 2023 0.8615 0.9029 0.8142 0.9029 79,554 +0.01(+1.23%)
Nov 16, 2023 0.9307 0.9307 0.8614 0.8919 49,893 -0.07(-7.05%)
Nov 15, 2023 1.000 1.000 0.8716 0.9595 309,075 -0.02(-1.90%)
Nov 14, 2023 0.9635 1.000 0.9504 0.9781 84,952 -0.00(-0.50%)
Nov 13, 2023 1.050 1.070 0.8110 0.9830 112,522 -0.06(-5.48%)
Nov 10, 2023 1.090 1.090 1.010 1.040 57,011 -0.05(-4.59%)
Nov 09, 2023 1.050 1.170 1.045 1.090 146,672 +0.02(+1.87%)
Nov 08, 2023 1.090 1.108 1.030 1.070 61,632 +0.00(+0.00%)
Nov 07, 2023 1.020 1.090 1.000 1.070 133,945 +0.05(+4.90%)
Nov 06, 2023 1.000 1.070 0.9735 1.020 73,904 +0.09(+9.32%)
Nov 03, 2023 0.8350 0.9665 0.8350 0.9330 333,111 +0.08(+9.79%)
Nov 02, 2023 0.8249 0.8799 0.7800 0.8498 116,408 +0.03(+3.65%)
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.