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 )

0.7710 +0.0110 (+1.45%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 30, 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 (%)
Dec 30, 2022 4.080 4.229 3.920 4.229 100,018 +0.15(+3.65%)
Dec 29, 2022 4.000 4.240 3.920 4.080 48,477 +0.12(+3.03%)
Dec 28, 2022 4.000 4.158 3.889 3.960 45,056 +0.04(+1.02%)
Dec 27, 2022 3.920 4.080 3.856 3.920 52,298 -0.11(-2.80%)
Dec 23, 2022 3.920 4.240 3.880 4.033 62,209 +0.11(+2.88%)
Dec 22, 2022 4.080 4.320 3.912 3.920 44,041 -0.28(-6.67%)
Dec 21, 2022 4.080 4.392 3.960 4.200 106,322 +0.12(+2.94%)
Dec 20, 2022 4.080 4.366 4.004 4.080 56,515 -0.04(-0.97%)
Dec 19, 2022 4.162 4.400 3.990 4.120 64,330 -0.27(-6.14%)
Dec 16, 2022 4.320 4.492 4.162 4.390 45,160 +0.04(+0.83%)
Dec 15, 2022 4.320 4.560 4.211 4.354 43,015 +0.02(+0.55%)
Dec 14, 2022 4.707 4.720 4.320 4.330 43,593 -0.15(-3.25%)
Dec 13, 2022 4.400 4.800 4.162 4.475 81,096 +0.08(+1.71%)
Dec 12, 2022 4.391 4.560 4.322 4.400 30,344 -0.10(-2.22%)
Dec 09, 2022 4.400 4.732 4.320 4.500 39,969 -0.07(-1.63%)
Dec 08, 2022 4.582 4.801 4.488 4.574 19,918 -0.23(-4.70%)
Dec 07, 2022 4.994 4.994 4.558 4.800 31,168 -0.19(-3.82%)
Dec 06, 2022 4.800 5.000 4.490 4.990 35,601 +0.39(+8.49%)
Dec 05, 2022 5.039 5.039 4.497 4.600 36,222 -0.20(-4.15%)
Dec 02, 2022 4.978 5.040 4.643 4.799 25,810 +0.03(+0.62%)
Dec 01, 2022 4.880 5.064 4.720 4.770 30,605 -0.11(-2.26%)
Nov 30, 2022 4.704 4.947 4.480 4.880 48,576 +0.39(+8.62%)
Nov 29, 2022 5.040 5.040 4.480 4.493 131,257 -0.35(-7.20%)
Nov 28, 2022 5.120 5.200 4.841 4.842 34,102 -0.36(-6.91%)
Nov 25, 2022 5.200 5.600 5.200 5.201 21,661 +0.02(+0.31%)
Nov 23, 2022 5.120 5.680 4.916 5.185 52,645 +0.12(+2.39%)
Nov 22, 2022 5.360 5.355 4.986 5.064 89,862 -0.29(-5.38%)
Nov 21, 2022 5.440 5.640 5.040 5.352 86,943 -0.37(-6.50%)
Nov 18, 2022 5.600 6.000 5.520 5.724 49,747 -0.12(-1.99%)
Nov 17, 2022 6.000 6.158 5.680 5.840 34,850 -0.08(-1.42%)
Nov 16, 2022 6.080 6.240 5.689 5.924 64,057 -0.20(-3.20%)
Nov 15, 2022 6.400 6.480 6.040 6.120 68,571 -0.18(-2.92%)
Nov 14, 2022 6.400 6.559 6.000 6.304 61,253 -0.09(-1.38%)
Nov 11, 2022 6.640 6.692 6.000 6.392 71,537 +0.10(+1.54%)
Nov 10, 2022 6.080 6.480 6.080 6.295 40,711 +0.27(+4.49%)
Nov 09, 2022 6.530 6.594 5.683 6.025 73,027 -0.55(-8.37%)
Nov 08, 2022 6.480 6.800 6.080 6.575 56,820 +0.10(+1.47%)
Nov 07, 2022 6.800 6.960 6.160 6.480 67,371 -0.07(-1.14%)
Nov 04, 2022 6.240 6.720 6.109 6.554 113,185 +0.35(+5.69%)
Nov 03, 2022 6.240 6.320 5.840 6.202 104,231 -0.04(-0.62%)
Nov 02, 2022 6.133 6.400 5.761 6.240 171,779 +0.40(+6.83%)
Nov 01, 2022 6.160 6.160 5.458 5.841 82,873 +0.06(+1.12%)
Oct 31, 2022 6.560 6.600 5.456 5.776 122,275 -0.30(-5.00%)
Oct 28, 2022 5.360 6.480 5.360 6.080 164,318 +0.67(+12.43%)
Oct 27, 2022 5.520 5.520 5.200 5.408 102,626 +0.24(+4.66%)
Oct 26, 2022 4.720 6.234 4.576 5.167 744,652 +0.51(+10.85%)
Oct 25, 2022 4.560 4.744 4.278 4.662 40,172 +0.10(+2.28%)
Oct 24, 2022 4.560 4.560 4.400 4.558 34,350 +0.08(+1.73%)
Oct 21, 2022 4.640 4.800 4.464 4.480 27,072 -0.10(-2.27%)
Oct 20, 2022 4.800 4.800 4.481 4.584 27,076 -0.14(-2.88%)
Oct 19, 2022 4.640 4.800 4.436 4.720 83,055 +0.21(+4.57%)
Oct 18, 2022 4.362 4.800 4.322 4.514 65,794 +0.26(+6.09%)
Oct 17, 2022 4.160 4.359 3.960 4.254 72,395 -0.04(-0.97%)
Oct 14, 2022 4.320 4.392 4.010 4.296 71,462 +0.03(+0.81%)
Oct 13, 2022 4.041 4.312 4.000 4.262 45,029 +0.22(+5.46%)
Oct 12, 2022 4.000 4.320 3.838 4.041 53,748 +0.04(+1.02%)
Oct 11, 2022 4.289 4.311 3.977 4.000 97,739 -0.10(-2.34%)
Oct 10, 2022 4.505 4.632 4.001 4.096 102,928 -0.22(-5.20%)
Oct 07, 2022 4.560 4.714 4.240 4.321 75,427 -0.18(-4.08%)
Oct 06, 2022 4.800 4.800 4.480 4.505 22,206 -0.08(-1.64%)
Oct 05, 2022 4.560 4.800 4.465 4.580 33,585 +0.12(+2.58%)
Oct 04, 2022 4.480 4.640 4.438 4.465 29,156 +0.03(+0.61%)
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.