Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alpine 4 Holdings Inc Cl A
(NQ:
ALPP
)
0.5550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2024
0.5500
0.5999
0.5500
0.5550
29,542
-0.01(-0.89%)
May 28, 2024
0.5700
0.5750
0.5305
0.5600
91,654
-0.02(-2.78%)
May 24, 2024
0.6400
0.6450
0.5689
0.5760
31,842
-0.01(-2.37%)
May 23, 2024
0.6400
0.6450
0.5885
0.5900
54,943
-0.04(-6.35%)
May 22, 2024
0.5800
0.6500
0.5510
0.6300
92,232
+0.06(+9.57%)
May 21, 2024
0.6208
0.6456
0.5500
0.5750
134,553
-0.07(-10.16%)
May 20, 2024
0.7500
0.7700
0.5914
0.6400
280,743
-0.14(-18.16%)
May 17, 2024
0.7611
0.7960
0.7503
0.7820
25,087
-0.01(-1.03%)
May 16, 2024
0.8000
0.8100
0.7649
0.7901
31,141
+0.01(+1.28%)
May 15, 2024
0.8250
0.8359
0.7600
0.7801
41,516
-0.02(-2.49%)
May 14, 2024
0.7664
0.8396
0.7500
0.8000
82,675
+0.00(+0.13%)
May 13, 2024
0.7700
0.8485
0.7700
0.7990
35,365
+0.03(+3.51%)
May 10, 2024
0.7701
0.7938
0.7700
0.7719
15,401
+0.00(+0.47%)
May 09, 2024
0.8000
0.8414
0.7557
0.7683
88,352
-0.01(-1.15%)
May 08, 2024
0.8485
0.8486
0.7600
0.7772
29,357
-0.02(-2.15%)
May 07, 2024
0.7502
0.8195
0.7502
0.7943
66,763
+0.04(+5.91%)
May 06, 2024
0.7300
0.7800
0.7110
0.7500
26,082
+0.03(+4.17%)
May 03, 2024
0.7750
0.7799
0.7200
0.7200
38,656
-0.05(-6.34%)
May 02, 2024
0.7310
0.7800
0.7009
0.7687
24,330
+0.01(+1.14%)
May 01, 2024
0.7800
0.7800
0.7306
0.7600
17,750
-0.01(-1.43%)
Apr 30, 2024
0.7600
0.7800
0.7600
0.7710
5,797
+0.01(+1.39%)
Apr 29, 2024
0.7500
0.7700
0.7500
0.7604
27,757
+0.01(+1.39%)
Apr 26, 2024
0.7600
0.7700
0.7500
0.7500
20,553
+0.00(+0.00%)
Apr 25, 2024
0.7770
0.7770
0.7346
0.7500
59,360
-0.03(-3.72%)
Apr 24, 2024
0.7701
0.7800
0.7500
0.7790
19,150
+0.01(+1.30%)
Apr 23, 2024
0.7740
0.7800
0.7500
0.7690
26,363
+0.02(+2.53%)
Apr 22, 2024
0.7510
0.7977
0.7500
0.7500
55,138
-0.00(-0.13%)
Apr 19, 2024
0.7500
0.7750
0.7400
0.7510
26,814
-0.01(-1.43%)
Apr 18, 2024
0.7600
0.7670
0.7400
0.7619
63,512
+0.00(+0.25%)
Apr 17, 2024
0.7790
0.7790
0.7300
0.7600
14,354
+0.01(+0.90%)
Apr 16, 2024
0.7700
0.7700
0.7200
0.7532
71,948
+0.01(+1.78%)
Apr 15, 2024
0.7403
0.7695
0.7300
0.7400
78,622
-0.04(-4.52%)
Apr 12, 2024
0.7745
0.7990
0.7650
0.7750
20,986
+0.01(+1.31%)
Apr 11, 2024
0.7480
0.7900
0.7400
0.7650
17,437
+0.02(+2.00%)
Apr 10, 2024
0.7274
0.7666
0.7274
0.7500
19,815
-0.02(-2.60%)
Apr 09, 2024
0.7500
0.7982
0.7432
0.7700
26,722
+0.02(+2.65%)
Apr 08, 2024
0.7800
0.7800
0.7500
0.7501
14,221
-0.03(-3.83%)
Apr 05, 2024
0.8150
0.8395
0.7703
0.7800
33,849
-0.03(-4.29%)
Apr 04, 2024
0.7700
0.8200
0.7202
0.8150
33,687
+0.06(+8.45%)
Apr 03, 2024
0.7790
0.7799
0.7000
0.7515
59,371
+0.02(+2.95%)
Apr 02, 2024
0.6946
0.7300
0.6946
0.7300
16,063
+0.04(+5.04%)
Apr 01, 2024
0.6970
0.7202
0.6901
0.6950
16,391
-0.01(-1.97%)
Mar 28, 2024
0.7500
0.7550
0.7090
0.7090
19,367
-0.02(-3.25%)
Mar 27, 2024
0.7900
0.7900
0.7328
0.7328
32,209
-0.04(-4.74%)
Mar 26, 2024
0.7520
0.7902
0.7500
0.7693
39,072
+0.03(+3.44%)
Mar 25, 2024
0.7100
0.7437
0.7000
0.7437
20,661
+0.03(+4.89%)
Mar 22, 2024
0.6800
0.7200
0.6800
0.7090
17,939
+0.02(+2.46%)
Mar 21, 2024
0.7000
0.7400
0.6910
0.6920
20,905
-0.01(-1.84%)
Mar 20, 2024
0.7010
0.7252
0.7001
0.7050
26,182
-0.01(-1.54%)
Mar 19, 2024
0.7100
0.7623
0.6900
0.7160
33,157
+0.01(+0.85%)
Mar 18, 2024
0.7200
0.7800
0.7100
0.7100
36,936
-0.03(-4.33%)
Mar 15, 2024
0.7650
0.8300
0.7351
0.7421
70,630
-0.02(-2.36%)
Mar 14, 2024
0.8186
0.8300
0.7600
0.7600
57,267
-0.04(-5.00%)
Mar 13, 2024
0.8000
0.8499
0.7952
0.8000
27,520
+0.00(+0.00%)
Mar 12, 2024
0.8375
0.8375
0.7827
0.8000
25,446
-0.03(-3.32%)
Mar 11, 2024
0.7880
0.8475
0.7601
0.8275
35,177
+0.04(+4.61%)
Mar 08, 2024
0.7800
0.8157
0.7680
0.7910
22,267
-0.01(-1.57%)
Mar 07, 2024
0.7804
0.8120
0.7602
0.8036
34,773
-0.01(-1.06%)
Mar 06, 2024
0.8200
0.8404
0.7800
0.8122
22,954
-0.01(-1.31%)
Mar 05, 2024
0.8300
0.8599
0.7849
0.8230
44,153
-0.02(-2.75%)
Mar 04, 2024
0.9236
0.9236
0.8245
0.8463
58,173
-0.01(-1.59%)
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
.