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 )

0.3486 -0.0214 (-5.78%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 9, 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 (%)
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%)
Aug 01, 2024 0.4054 0.4450 0.3950 0.3974 39,431 -0.01(-2.48%)
Jul 31, 2024 0.3810 0.4300 0.3810 0.4075 79,556 +0.02(+4.49%)
Jul 30, 2024 0.4098 0.4249 0.3100 0.3900 194,100 -0.04(-9.20%)
Jul 29, 2024 0.4578 0.4720 0.4293 0.4295 78,006 -0.05(-10.95%)
Jul 26, 2024 0.5000 0.5252 0.4738 0.4823 70,657 -0.01(-2.57%)
Jul 25, 2024 0.5223 0.5406 0.4900 0.4950 63,914 -0.03(-5.23%)
Jul 24, 2024 0.5100 0.5700 0.4750 0.5223 362,205 -0.08(-12.94%)
Jul 23, 2024 0.4620 0.9267 0.4582 0.5999 7,006,756 +0.12(+24.59%)
Jul 22, 2024 0.4700 0.5000 0.4700 0.4815 13,529 +0.00(+0.31%)
Jul 19, 2024 0.5000 0.5038 0.4730 0.4800 21,383 -0.01(-2.04%)
Jul 18, 2024 0.4900 0.5200 0.4678 0.4900 20,303 -0.01(-1.01%)
Jul 17, 2024 0.5000 0.5365 0.4740 0.4950 33,215 -0.01(-1.00%)
Jul 16, 2024 0.5200 0.5400 0.4954 0.5000 75,402 -0.01(-1.96%)
Jul 15, 2024 0.4800 0.5100 0.4600 0.5100 51,605 +0.01(+2.20%)
Jul 12, 2024 0.4010 0.4990 0.4010 0.4990 86,516 +0.09(+21.12%)
Jul 11, 2024 0.4140 0.4400 0.3951 0.4120 36,174 +0.00(+0.46%)
Jul 10, 2024 0.3950 0.4260 0.3950 0.4101 31,669 +0.01(+1.26%)
Jul 09, 2024 0.3999 0.4200 0.3900 0.4050 33,570 +0.01(+1.25%)
Jul 08, 2024 0.4200 0.4395 0.3990 0.4000 32,611 -0.02(-4.76%)
Jul 05, 2024 0.4181 0.4397 0.4181 0.4200 30,759 +0.00(+0.45%)
Jul 03, 2024 0.4200 0.4399 0.3902 0.4181 34,239 +0.03(+7.21%)
Jul 02, 2024 0.4200 0.4440 0.3800 0.3900 53,735 -0.04(-9.30%)
Jul 01, 2024 0.4900 0.4906 0.3500 0.4300 278,282 -0.05(-10.42%)
Jun 28, 2024 0.4710 0.5155 0.4700 0.4800 40,048 -0.01(-1.03%)
Jun 27, 2024 0.4600 0.5000 0.4600 0.4850 20,895 +0.00(+0.12%)
Jun 26, 2024 0.5100 0.5100 0.4205 0.4844 33,302 -0.02(-4.25%)
Jun 25, 2024 0.4660 0.5987 0.4660 0.5059 18,471 +0.01(+1.18%)
Jun 24, 2024 0.5600 0.5800 0.4800 0.5000 39,488 -0.04(-6.54%)
Jun 21, 2024 0.5000 0.5400 0.4600 0.5350 84,213 +0.04(+7.28%)
Jun 20, 2024 0.4898 0.5000 0.4100 0.4987 35,844 +0.01(+1.82%)
Jun 18, 2024 0.5300 0.5500 0.4800 0.4898 92,545 -0.04(-6.76%)
Jun 17, 2024 0.5300 0.5600 0.5012 0.5253 25,619 +0.01(+1.00%)
Jun 14, 2024 0.5600 0.6000 0.5100 0.5201 35,052 -0.02(-2.80%)
Jun 13, 2024 0.5032 0.6000 0.4901 0.5351 70,692 +0.02(+3.02%)
Jun 12, 2024 0.5060 0.5350 0.4850 0.5194 13,916 +0.01(+2.34%)
Jun 11, 2024 0.5052 0.5300 0.4901 0.5075 43,115 +0.00(+0.50%)
Jun 10, 2024 0.4915 0.5135 0.4734 0.5050 88,413 -0.00(-0.49%)
Jun 07, 2024 0.5027 0.5300 0.4850 0.5075 43,321 +0.01(+1.20%)
Jun 06, 2024 0.5016 0.5400 0.4958 0.5015 17,020 -0.00(-0.02%)
Jun 05, 2024 0.5100 0.5249 0.4350 0.5016 95,294 -0.01(-1.55%)
Jun 04, 2024 0.5052 0.5290 0.4731 0.5095 28,162 +0.00(+0.10%)
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.