Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine 4 Holdings Inc Cl A (OP: ALPP )

N/A UNCHANGED
Last Price Updated: 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 30, 2021 4.270 4.930 4.070 4.790 1,367,800 +0.34(+7.64%)
Apr 29, 2021 5.320 5.490 4.200 4.450 2,183,372 -0.66(-12.92%)
Apr 28, 2021 4.530 5.470 4.300 5.110 3,851,253 +0.55(+12.06%)
Apr 27, 2021 3.560 4.590 3.560 4.560 2,376,848 +1.01(+28.45%)
Apr 26, 2021 3.560 3.700 3.400 3.550 620,781 -0.03(-0.70%)
Apr 23, 2021 3.270 3.700 3.170 3.575 813,000 +0.32(+9.66%)
Apr 22, 2021 3.250 3.560 3.100 3.260 1,502,399 +0.27(+9.03%)
Apr 21, 2021 2.580 3.030 2.410 2.990 1,172,173 +0.43(+16.80%)
Apr 20, 2021 2.650 2.840 2.460 2.560 2,041,540 -0.33(-11.42%)
Apr 19, 2021 3.060 3.100 2.750 2.890 1,491,289 -0.21(-6.77%)
Apr 16, 2021 3.250 3.250 2.820 3.100 1,723,100 -0.14(-4.32%)
Apr 15, 2021 3.700 3.870 3.150 3.240 1,324,108 -0.31(-8.73%)
Apr 14, 2021 3.320 3.770 3.300 3.550 850,525 +0.21(+6.29%)
Apr 13, 2021 3.500 3.690 3.300 3.340 1,195,124 -0.35(-9.49%)
Apr 12, 2021 3.820 3.890 3.550 3.690 571,304 -0.09(-2.38%)
Apr 09, 2021 3.720 3.790 3.650 3.780 461,000 +0.07(+1.89%)
Apr 08, 2021 3.730 3.840 3.640 3.710 601,676 +0.04(+1.09%)
Apr 07, 2021 3.960 4.090 3.630 3.670 665,907 -0.36(-8.93%)
Apr 06, 2021 3.950 4.210 3.760 4.030 691,256 -0.16(-3.82%)
Apr 05, 2021 4.130 4.280 4.045 4.190 809,720 -0.10(-2.33%)
Apr 01, 2021 3.750 4.340 3.750 4.290 2,068,400 +0.69(+19.17%)
Mar 31, 2021 3.250 3.800 3.200 3.600 983,291 +0.35(+10.77%)
Mar 30, 2021 3.380 3.400 3.060 3.250 1,110,331 -0.10(-2.99%)
Mar 29, 2021 3.700 3.750 3.350 3.350 658,065 -0.42(-11.14%)
Mar 26, 2021 3.790 3.900 3.510 3.770 767,000 +0.01(+0.27%)
Mar 25, 2021 2.930 3.940 2.740 3.760 2,996,625 +0.55(+17.13%)
Mar 24, 2021 3.780 3.780 3.100 3.210 2,525,902 -0.55(-14.63%)
Mar 23, 2021 3.900 3.920 3.600 3.760 1,356,006 -0.15(-3.84%)
Mar 22, 2021 4.080 4.120 3.900 3.910 761,805 -0.15(-3.69%)
Mar 19, 2021 4.000 4.090 3.950 4.060 513,600 +0.04(+1.11%)
Mar 18, 2021 4.180 4.180 3.920 4.016 1,105,623 -0.11(-2.77%)
Mar 17, 2021 3.930 4.150 3.850 4.130 1,237,421 +0.03(+0.73%)
Mar 16, 2021 4.230 4.340 4.070 4.100 944,556 -0.10(-2.38%)
Mar 15, 2021 4.380 4.390 4.150 4.200 702,091 -0.04(-0.86%)
Mar 12, 2021 4.140 4.360 4.010 4.237 1,227,500 -0.08(-1.93%)
Mar 11, 2021 4.200 4.410 4.100 4.320 1,077,555 -0.01(-0.23%)
Mar 10, 2021 4.080 4.390 3.760 4.330 4,262,969 +0.15(+3.59%)
Mar 09, 2021 4.300 4.490 4.100 4.180 2,300,201 +0.24(+6.09%)
Mar 08, 2021 3.950 4.910 3.650 3.940 3,930,160 -0.01(-0.25%)
Mar 05, 2021 3.940 4.290 3.500 3.950 3,999,700 -0.29(-6.84%)
Mar 04, 2021 4.430 4.670 3.250 4.240 7,673,106 -0.65(-13.29%)
Mar 03, 2021 5.720 5.770 4.750 4.890 3,833,779 -0.94(-16.12%)
Mar 02, 2021 6.040 6.100 5.730 5.830 790,624 -0.16(-2.67%)
Mar 01, 2021 6.340 6.340 5.780 5.990 1,585,925 -0.17(-2.76%)
Feb 26, 2021 6.370 6.380 5.560 6.160 1,529,700 -0.02(-0.32%)
Feb 25, 2021 6.400 6.500 5.900 6.180 1,456,738 +0.03(+0.49%)
Feb 24, 2021 6.810 6.880 5.900 6.150 1,558,730 +0.06(+0.99%)
Feb 23, 2021 6.100 6.480 4.560 6.090 4,889,936 -0.43(-6.60%)
Feb 22, 2021 6.800 6.850 6.480 6.520 1,118,395 -0.36(-5.23%)
Feb 19, 2021 6.725 7.100 6.550 6.880 2,290,800 +0.49(+7.67%)
Feb 18, 2021 6.980 7.010 6.200 6.390 4,007,430 -0.64(-9.10%)
Feb 17, 2021 7.600 7.750 6.890 7.030 3,032,479 -0.42(-5.64%)
Feb 16, 2021 7.510 8.050 7.200 7.450 4,467,093 +0.38(+5.37%)
Feb 12, 2021 7.610 8.200 6.510 7.070 7,790,300 -1.03(-12.72%)
Feb 11, 2021 8.800 8.800 8.050 8.100 1,446,829 -0.41(-4.76%)
Feb 10, 2021 8.180 8.720 7.510 8.505 2,697,322 +0.45(+5.52%)
Feb 09, 2021 7.995 9.490 7.580 8.060 4,594,543 -0.32(-3.82%)
Feb 08, 2021 7.970 9.300 7.750 8.380 7,634,980 +1.08(+14.79%)
Feb 05, 2021 5.830 7.460 5.750 7.300 7,810,300 +1.78(+32.25%)
Feb 04, 2021 4.650 5.640 4.650 5.520 4,024,715 +0.92(+20.00%)
Feb 03, 2021 4.360 4.690 4.320 4.600 2,061,926 +0.31(+7.23%)
Feb 02, 2021 3.830 4.300 3.805 4.290 1,882,079 +0.54(+14.40%)
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.