Skip to main content

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.3420 -0.0100 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.