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 )

0.7901 +0.0100 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
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.