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 )

0.7800 +0.0196 (+2.58%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
May 31, 2022 5.529 5.759 5.099 5.398 125,939 -0.20(-3.60%)
May 27, 2022 5.587 5.680 5.326 5.600 75,252 +0.27(+5.15%)
May 26, 2022 5.520 5.760 4.960 5.326 119,008 -0.14(-2.65%)
May 25, 2022 5.600 5.762 5.281 5.470 73,186 -0.04(-0.70%)
May 24, 2022 5.600 5.873 5.041 5.509 160,637 -0.22(-3.87%)
May 23, 2022 6.160 6.240 5.680 5.730 96,049 +0.13(+2.33%)
May 20, 2022 6.480 6.559 5.440 5.600 180,267 -0.50(-8.18%)
May 19, 2022 6.732 6.972 5.929 6.099 118,078 -0.61(-9.04%)
May 18, 2022 6.640 7.519 6.400 6.706 63,670 +0.21(+3.28%)
May 17, 2022 6.480 6.639 6.160 6.493 30,055 +0.32(+5.13%)
May 16, 2022 6.400 6.714 5.807 6.176 96,199 -0.12(-1.94%)
May 13, 2022 5.712 7.018 5.712 6.298 161,440 +0.71(+12.63%)
May 12, 2022 5.600 5.627 4.960 5.592 154,498 -0.04(-0.63%)
May 11, 2022 6.098 6.239 5.520 5.627 93,567 -0.34(-5.71%)
May 10, 2022 6.561 6.561 5.763 5.968 83,433 -0.03(-0.55%)
May 09, 2022 6.437 6.600 5.921 6.001 114,609 -0.59(-8.92%)
May 06, 2022 6.720 6.996 6.480 6.589 127,789 -0.44(-6.22%)
May 05, 2022 7.320 7.360 6.562 7.026 68,074 -0.29(-4.02%)
May 04, 2022 6.800 7.360 6.721 7.320 87,312 +0.52(+7.71%)
May 03, 2022 6.800 6.960 6.561 6.796 62,855 -0.05(-0.77%)
May 02, 2022 6.240 7.118 5.760 6.849 231,777 +0.63(+10.14%)
Apr 29, 2022 6.800 7.040 6.120 6.218 192,066 -0.48(-7.21%)
Apr 28, 2022 7.200 7.359 6.560 6.702 142,311 -0.50(-6.88%)
Apr 27, 2022 7.360 7.360 6.961 7.197 66,545 -0.01(-0.08%)
Apr 26, 2022 7.280 8.080 7.040 7.202 191,649 -0.09(-1.21%)
Apr 25, 2022 6.880 7.360 6.825 7.290 69,270 +0.10(+1.37%)
Apr 22, 2022 7.175 7.280 6.880 7.192 115,349 -0.11(-1.55%)
Apr 21, 2022 7.760 7.752 6.960 7.306 142,480 -0.29(-3.87%)
Apr 20, 2022 8.000 8.160 7.448 7.600 84,738 -0.56(-6.86%)
Apr 19, 2022 8.080 8.320 7.920 8.160 72,855 +0.24(+3.02%)
Apr 18, 2022 9.120 9.120 7.887 7.921 121,138 -0.96(-10.80%)
Apr 14, 2022 8.160 9.200 8.000 8.880 153,515 +0.72(+8.82%)
Apr 13, 2022 7.600 8.240 7.600 8.160 85,851 +0.69(+9.22%)
Apr 12, 2022 7.360 7.790 7.360 7.471 96,933 -0.09(-1.23%)
Apr 11, 2022 8.080 8.081 7.456 7.564 171,714 -0.68(-8.20%)
Apr 08, 2022 8.320 8.320 8.080 8.240 83,708 -0.08(-0.96%)
Apr 07, 2022 8.640 8.641 8.160 8.320 130,209 -0.16(-1.89%)
Apr 06, 2022 8.720 8.959 8.320 8.480 122,067 -0.48(-5.36%)
Apr 05, 2022 9.360 9.360 8.880 8.960 115,489 -0.32(-3.45%)
Apr 04, 2022 8.720 9.360 8.560 9.280 164,490 +0.80(+9.43%)
Apr 01, 2022 8.400 8.960 8.400 8.480 140,377 +0.08(+0.95%)
Mar 31, 2022 9.120 9.120 8.360 8.400 203,292 -0.48(-5.41%)
Mar 30, 2022 9.120 9.360 8.640 8.880 170,835 -0.48(-5.13%)
Mar 29, 2022 9.440 9.672 9.280 9.360 86,382 +0.00(+0.00%)
Mar 28, 2022 9.840 9.840 9.040 9.360 133,126 -0.16(-1.68%)
Mar 25, 2022 9.200 9.840 8.400 9.520 349,238 +0.40(+4.39%)
Mar 24, 2022 9.280 9.280 8.800 9.120 94,713 +0.08(+0.88%)
Mar 23, 2022 8.800 9.440 8.400 9.040 588,133 +0.32(+3.67%)
Mar 22, 2022 9.360 9.600 8.560 8.720 545,852 -0.64(-6.84%)
Mar 21, 2022 9.680 9.840 8.720 9.360 320,437 -0.16(-1.68%)
Mar 18, 2022 10.32 10.40 9.440 9.520 355,091 -0.56(-5.56%)
Mar 17, 2022 10.56 10.56 10.00 10.08 215,924 -0.80(-7.35%)
Mar 16, 2022 10.64 11.12 9.920 10.88 357,271 +0.72(+7.09%)
Mar 15, 2022 9.600 10.56 9.280 10.16 185,746 +0.08(+0.79%)
Mar 14, 2022 11.44 11.44 9.760 10.08 325,882 -0.80(-7.35%)
Mar 11, 2022 11.60 11.76 10.80 10.88 201,367 -0.56(-4.90%)
Mar 10, 2022 13.52 13.52 11.36 11.44 155,680 -1.92(-14.37%)
Mar 09, 2022 13.20 13.60 12.88 13.36 75,954 -0.32(-2.34%)
Mar 08, 2022 12.56 13.76 12.32 13.68 115,216 +0.80(+6.21%)
Mar 07, 2022 12.16 12.96 11.48 12.88 108,894 +1.52(+13.38%)
Mar 04, 2022 11.84 11.92 11.04 11.36 159,524 -0.56(-4.70%)
Mar 03, 2022 12.48 12.48 11.84 11.92 56,691 -0.32(-2.61%)
Mar 02, 2022 12.56 12.88 12.24 12.24 48,940 +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.