Indicators

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.6400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.