Skip to main content

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.5900 -0.0400 (-6.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.