Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.3567 +0.0117 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 30, 2024 0.3450 0.3600 0.3319 0.3567 43,330 +0.01(+3.39%)
Sep 27, 2024 0.3400 0.3619 0.3350 0.3450 51,577 +0.01(+2.13%)
Sep 26, 2024 0.3325 0.3425 0.3301 0.3378 29,336 +0.01(+1.59%)
Sep 25, 2024 0.3300 0.3570 0.3300 0.3325 35,291 +0.00(+0.67%)
Sep 24, 2024 0.3440 0.3550 0.3303 0.3303 34,013 -0.02(-5.36%)
Sep 23, 2024 0.3256 0.3600 0.3256 0.3490 27,409 +0.01(+2.26%)
Sep 20, 2024 0.3520 0.3600 0.3264 0.3413 88,853 -0.01(-3.04%)
Sep 19, 2024 0.3700 0.3700 0.3249 0.3520 61,943 +0.01(+3.07%)
Sep 18, 2024 0.3500 0.3560 0.3415 0.3415 43,350 -0.01(-1.64%)
Sep 17, 2024 0.3500 0.3890 0.3450 0.3472 91,048 -0.02(-5.45%)
Sep 16, 2024 0.4000 0.4000 0.3500 0.3672 47,450 -0.02(-6.33%)
Sep 13, 2024 0.3900 0.4351 0.3800 0.3920 59,559 +0.00(+0.49%)
Sep 12, 2024 0.3900 0.4001 0.3900 0.3901 13,917 -0.00(-0.05%)
Sep 11, 2024 0.3832 0.4000 0.3750 0.3903 13,066 +0.02(+4.92%)
Sep 10, 2024 0.4000 0.4150 0.3720 0.3720 28,947 -0.02(-6.06%)
Sep 09, 2024 0.3880 0.4000 0.3651 0.3960 25,695 +0.02(+5.12%)
Sep 06, 2024 0.3610 0.3919 0.3600 0.3767 38,213 +0.00(+0.99%)
Sep 05, 2024 0.3920 0.3920 0.3710 0.3730 23,754 -0.01(-2.15%)
Sep 04, 2024 0.3920 0.3920 0.3800 0.3812 26,090 -0.01(-2.76%)
Sep 03, 2024 0.4000 0.4199 0.3900 0.3920 20,539 +0.00(+0.03%)
Aug 30, 2024 0.3900 0.4200 0.3900 0.3919 30,509 -0.00(-0.86%)
Aug 29, 2024 0.4000 0.4400 0.3890 0.3953 71,576 +0.01(+1.46%)
Aug 28, 2024 0.4100 0.4200 0.3800 0.3896 39,319 -0.02(-5.37%)
Aug 27, 2024 0.4000 0.4200 0.3939 0.4117 11,779 +0.01(+1.88%)
Aug 26, 2024 0.4200 0.4300 0.4000 0.4041 27,195 -0.01(-1.44%)
Aug 23, 2024 0.4000 0.4299 0.4000 0.4100 28,163 -0.01(-1.91%)
Aug 22, 2024 0.4000 0.4200 0.4000 0.4180 18,297 -0.00(-0.48%)
Aug 21, 2024 0.4300 0.4420 0.3520 0.4200 44,504 -0.02(-5.41%)
Aug 20, 2024 0.4010 0.4500 0.4010 0.4440 34,465 +0.03(+8.29%)
Aug 19, 2024 0.3900 0.4450 0.3900 0.4100 41,330 +0.00(+1.16%)
Aug 16, 2024 0.4100 0.4162 0.3910 0.4053 21,601 -0.01(-1.24%)
Aug 15, 2024 0.4000 0.4173 0.3900 0.4104 21,935 +0.00(+1.08%)
Aug 14, 2024 0.3800 0.4174 0.3800 0.4060 41,771 +0.04(+10.78%)
Aug 13, 2024 0.3500 0.3800 0.3450 0.3665 38,857 +0.02(+4.71%)
Aug 12, 2024 0.3500 0.3800 0.3450 0.3500 43,021 +0.00(+0.40%)
Aug 09, 2024 0.3800 0.3800 0.3442 0.3486 38,728 -0.02(-4.60%)
Aug 08, 2024 0.3705 0.3705 0.3564 0.3654 25,274 +0.01(+2.55%)
Aug 07, 2024 0.3836 0.3900 0.3306 0.3563 60,374 -0.02(-5.87%)
Aug 06, 2024 0.3814 0.3952 0.3572 0.3785 20,617 -0.00(-0.42%)
Aug 05, 2024 0.3201 0.3879 0.3200 0.3801 35,240 -0.01(-2.79%)
Aug 02, 2024 0.4055 0.4250 0.3853 0.3910 55,605 -0.01(-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.