Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.3920 +0.0019 (+0.49%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 13, 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 13, 2024 0.3903 0.4351 0.3800 0.3920 59,558 +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%)
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%)
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.