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 )

0.7604 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 29, 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 (%)
Aug 31, 2022 6.160 6.239 5.616 5.960 63,561 -0.14(-2.30%)
Aug 30, 2022 6.160 6.384 6.010 6.100 30,348 +0.10(+1.67%)
Aug 29, 2022 6.400 6.400 5.760 6.000 90,178 -0.21(-3.35%)
Aug 26, 2022 6.400 6.664 6.080 6.208 74,194 -0.27(-4.20%)
Aug 25, 2022 6.809 6.855 6.440 6.480 29,383 -0.23(-3.44%)
Aug 24, 2022 6.800 7.040 6.571 6.711 48,956 +0.09(+1.30%)
Aug 23, 2022 6.856 6.899 6.480 6.625 150,065 -0.49(-6.90%)
Aug 22, 2022 6.880 7.120 6.410 7.116 68,954 +0.12(+1.74%)
Aug 19, 2022 7.095 7.200 6.728 6.994 42,048 -0.06(-0.82%)
Aug 18, 2022 7.520 7.599 6.880 7.052 43,869 -0.39(-5.22%)
Aug 17, 2022 7.520 7.586 6.696 7.440 87,416 -0.00(-0.05%)
Aug 16, 2022 7.600 7.839 6.961 7.444 92,138 -0.16(-2.06%)
Aug 15, 2022 7.760 8.160 7.160 7.601 57,027 -0.31(-3.87%)
Aug 12, 2022 7.840 8.479 7.402 7.906 291,336 +0.68(+9.35%)
Aug 11, 2022 7.600 7.600 7.112 7.230 26,985 +0.11(+1.54%)
Aug 10, 2022 7.120 7.523 7.040 7.121 46,128 +0.00(+0.01%)
Aug 09, 2022 7.360 7.477 6.880 7.120 97,888 -0.56(-7.27%)
Aug 08, 2022 8.640 8.640 7.360 7.678 144,870 -0.32(-4.02%)
Aug 05, 2022 7.112 8.800 7.046 8.000 290,920 +0.88(+12.40%)
Aug 04, 2022 6.800 7.120 6.382 7.118 139,074 +0.63(+9.69%)
Aug 03, 2022 6.160 6.800 6.098 6.489 105,768 +0.57(+9.61%)
Aug 02, 2022 5.760 6.160 5.520 5.920 81,095 +0.10(+1.73%)
Aug 01, 2022 5.520 5.902 5.440 5.819 55,547 +0.34(+6.27%)
Jul 29, 2022 5.440 5.600 5.313 5.476 33,219 -0.02(-0.36%)
Jul 28, 2022 5.502 5.680 5.288 5.496 44,166 +0.05(+0.85%)
Jul 27, 2022 5.484 5.664 5.384 5.450 60,965 +0.00(+0.03%)
Jul 26, 2022 5.680 5.680 5.200 5.448 38,073 -0.31(-5.40%)
Jul 25, 2022 5.758 6.064 5.662 5.759 62,598 +0.01(+0.15%)
Jul 22, 2022 5.600 5.760 5.566 5.750 58,556 +0.27(+4.87%)
Jul 21, 2022 5.600 5.760 5.307 5.483 26,630 +0.11(+1.99%)
Jul 20, 2022 4.880 5.760 4.880 5.376 138,463 +0.29(+5.76%)
Jul 19, 2022 5.120 5.200 4.848 5.083 54,118 -0.02(-0.30%)
Jul 18, 2022 4.895 5.200 4.895 5.098 46,328 +0.20(+4.15%)
Jul 15, 2022 5.072 5.200 4.645 4.895 75,949 +0.04(+0.81%)
Jul 14, 2022 4.760 5.040 4.663 4.856 60,460 -0.12(-2.46%)
Jul 13, 2022 5.244 5.280 4.712 4.978 109,695 +0.02(+0.37%)
Jul 12, 2022 5.386 5.481 4.896 4.960 83,475 -0.36(-6.72%)
Jul 11, 2022 5.514 5.600 5.200 5.318 97,992 -0.20(-3.67%)
Jul 08, 2022 5.520 5.984 5.457 5.520 197,681 -0.32(-5.48%)
Jul 07, 2022 5.760 6.000 5.760 5.840 20,576 +0.08(+1.36%)
Jul 06, 2022 5.600 6.000 5.441 5.762 86,465 +0.32(+5.88%)
Jul 05, 2022 5.600 5.584 4.932 5.442 35,066 -0.14(-2.47%)
Jul 01, 2022 5.760 6.078 5.440 5.579 25,564 -0.10(-1.71%)
Jun 30, 2022 5.659 5.885 5.600 5.676 22,255 -0.03(-0.59%)
Jun 29, 2022 6.001 6.001 5.560 5.710 39,735 -0.34(-5.67%)
Jun 28, 2022 6.400 6.752 6.000 6.053 60,550 -0.28(-4.47%)
Jun 27, 2022 6.067 6.632 6.049 6.336 67,453 +0.26(+4.21%)
Jun 24, 2022 5.520 6.080 5.396 6.080 71,189 +0.52(+9.35%)
Jun 23, 2022 5.280 5.680 4.930 5.560 70,117 +0.22(+4.04%)
Jun 22, 2022 4.900 5.424 4.900 5.344 56,397 +0.44(+9.06%)
Jun 21, 2022 5.120 5.183 4.838 4.900 58,669 +0.02(+0.44%)
Jun 17, 2022 5.054 5.306 4.878 4.878 41,642 -0.13(-2.63%)
Jun 16, 2022 4.960 5.198 4.881 5.010 44,598 +0.13(+2.67%)
Jun 15, 2022 5.092 5.248 4.800 4.880 60,773 -0.16(-3.21%)
Jun 14, 2022 4.954 5.410 4.682 5.042 82,737 +0.00(+0.02%)
Jun 13, 2022 4.880 5.120 4.574 5.041 98,275 -0.11(-2.08%)
Jun 10, 2022 5.132 5.420 5.072 5.148 42,358 -0.13(-2.38%)
Jun 09, 2022 5.360 5.439 5.160 5.274 44,315 -0.21(-3.77%)
Jun 08, 2022 5.521 5.600 5.440 5.480 29,278 +0.04(+0.74%)
Jun 07, 2022 5.280 5.680 5.252 5.440 44,410 +0.16(+3.06%)
Jun 06, 2022 5.200 5.280 5.120 5.278 44,403 +0.14(+2.63%)
Jun 03, 2022 5.280 5.280 5.064 5.143 68,743 -0.21(-3.90%)
Jun 02, 2022 5.280 5.440 5.200 5.352 53,094 +0.08(+1.61%)
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.