• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Alpine 4 Holdings Inc Cl A (NQ: ALPP )

    0.1951 UNCHANGED
    Last Price Updated: 4:00 PM EDT, Oct 17, 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 (%)
    Oct 17, 2024 0.1951 0 -0.14(-42.07%)
    Oct 16, 2024 0.3400 0.3550 0.3252 0.3368 55,028 -0.00(-1.32%)
    Oct 15, 2024 0.3410 0.3700 0.3401 0.3413 97,412 +0.01(+2.46%)
    Oct 14, 2024 0.3400 0.3420 0.3300 0.3331 39,500 -0.01(-2.60%)
    Oct 11, 2024 0.3500 0.3515 0.3401 0.3420 22,820 -0.01(-2.84%)
    Oct 10, 2024 0.3400 0.3562 0.3400 0.3520 23,262 +0.01(+1.65%)
    Oct 09, 2024 0.3460 0.3600 0.3460 0.3463 29,540 +0.00(+0.03%)
    Oct 08, 2024 0.3500 0.3500 0.3401 0.3462 15,050 -0.01(-2.48%)
    Oct 07, 2024 0.3356 0.3560 0.3356 0.3550 28,840 -0.00(-0.45%)
    Oct 04, 2024 0.3400 0.3600 0.3400 0.3566 43,583 +0.01(+3.33%)
    Oct 03, 2024 0.3500 0.3650 0.3400 0.3451 54,191 +0.00(+1.44%)
    Oct 02, 2024 0.3358 0.3631 0.3358 0.3402 43,962 +0.00(+1.31%)
    Oct 01, 2024 0.3567 0.3598 0.3315 0.3358 24,472 -0.02(-5.86%)
    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%)
    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.