Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine 4 Holdings Inc Cl A (OP: ALPP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 30, 2021 2.710 2.865 2.710 2.820 208,199 -0.03(-1.05%)
Jul 29, 2021 2.650 2.950 2.645 2.850 385,820 +0.23(+8.78%)
Jul 28, 2021 2.550 2.620 2.540 2.620 210,681 +0.04(+1.55%)
Jul 27, 2021 2.650 2.650 2.510 2.580 298,074 -0.05(-1.90%)
Jul 26, 2021 2.660 2.670 2.530 2.630 448,408 +0.00(+0.00%)
Jul 23, 2021 2.790 2.790 2.470 2.630 436,933 -0.09(-3.31%)
Jul 22, 2021 2.830 2.830 2.670 2.720 305,217 -0.06(-2.16%)
Jul 21, 2021 2.780 2.900 2.710 2.780 216,453 +0.00(+0.00%)
Jul 20, 2021 2.760 2.850 2.610 2.780 353,185 -0.02(-0.71%)
Jul 19, 2021 2.620 2.990 2.550 2.800 525,524 +0.17(+6.46%)
Jul 16, 2021 2.810 2.900 2.560 2.630 1,442,983 -0.22(-7.73%)
Jul 15, 2021 2.900 3.090 2.830 2.850 492,930 -0.12(-4.03%)
Jul 14, 2021 3.110 3.120 2.940 2.970 339,877 -0.17(-5.41%)
Jul 13, 2021 3.020 3.200 2.910 3.140 634,062 +0.08(+2.61%)
Jul 12, 2021 3.110 3.140 3.020 3.060 263,557 -0.04(-1.29%)
Jul 09, 2021 3.110 3.200 2.980 3.100 413,866 +0.01(+0.32%)
Jul 08, 2021 3.080 3.200 3.010 3.090 292,635 -0.11(-3.44%)
Jul 07, 2021 3.180 3.210 2.980 3.200 532,741 +0.05(+1.43%)
Jul 06, 2021 3.230 3.300 3.130 3.155 316,399 -0.06(-1.71%)
Jul 02, 2021 3.300 3.300 3.170 3.210 293,216 -0.03(-0.95%)
Jul 01, 2021 3.280 3.330 3.170 3.241 459,054 -0.05(-1.50%)
Jun 30, 2021 3.000 3.365 2.985 3.290 1,440,167 +0.15(+4.78%)
Jun 29, 2021 3.280 3.370 3.020 3.140 1,239,806 -0.15(-4.70%)
Jun 28, 2021 3.390 3.390 3.250 3.295 555,166 -0.08(-2.51%)
Jun 25, 2021 3.340 3.400 3.290 3.380 215,562 +0.06(+1.81%)
Jun 24, 2021 3.290 3.400 3.250 3.320 356,488 +0.05(+1.53%)
Jun 23, 2021 3.310 3.310 3.110 3.270 389,946 +0.02(+0.62%)
Jun 22, 2021 3.260 3.320 3.120 3.250 494,319 +0.00(+0.00%)
Jun 21, 2021 3.410 3.410 3.230 3.250 520,065 -0.16(-4.69%)
Jun 18, 2021 3.310 3.450 3.230 3.410 396,962 +0.10(+3.02%)
Jun 17, 2021 3.270 3.520 3.240 3.310 443,001 +0.07(+2.16%)
Jun 16, 2021 3.410 3.430 3.210 3.240 884,998 -0.18(-5.26%)
Jun 15, 2021 3.650 3.650 3.310 3.420 922,864 -0.27(-7.32%)
Jun 14, 2021 3.760 3.850 3.670 3.690 456,422 -0.17(-4.40%)
Jun 11, 2021 3.640 3.860 3.550 3.860 804,028 +0.21(+5.75%)
Jun 10, 2021 3.500 3.790 3.350 3.650 1,083,996 +0.08(+2.24%)
Jun 09, 2021 3.600 3.680 3.510 3.570 359,082 -0.08(-2.19%)
Jun 08, 2021 3.780 3.880 3.500 3.650 661,439 +0.00(+0.00%)
Jun 07, 2021 3.260 3.800 3.250 3.650 1,178,060 +0.36(+10.94%)
Jun 04, 2021 3.190 3.300 3.160 3.290 589,003 +0.10(+3.13%)
Jun 03, 2021 3.240 3.290 3.110 3.190 809,754 -0.14(-4.20%)
Jun 02, 2021 3.350 3.550 3.250 3.330 1,139,884 -0.10(-3.06%)
Jun 01, 2021 3.410 3.450 3.310 3.435 556,971 +0.02(+0.44%)
May 28, 2021 3.410 3.430 3.310 3.420 518,565 -0.01(-0.29%)
May 27, 2021 3.450 3.450 3.300 3.430 391,998 +0.08(+2.39%)
May 26, 2021 3.400 3.430 3.200 3.350 528,144 +0.01(+0.30%)
May 25, 2021 3.350 3.410 3.290 3.340 298,283 -0.06(-1.76%)
May 24, 2021 3.540 3.550 3.350 3.400 333,813 -0.04(-1.17%)
May 21, 2021 3.550 3.560 3.410 3.440 271,998 +0.06(+1.78%)
May 20, 2021 3.600 3.660 3.350 3.380 366,444 -0.17(-4.79%)
May 19, 2021 3.260 3.780 3.200 3.550 729,711 +0.18(+5.34%)
May 18, 2021 3.390 3.580 3.150 3.370 1,518,288 -0.33(-8.92%)
May 17, 2021 3.460 4.000 3.350 3.700 637,636 +0.12(+3.50%)
May 14, 2021 3.470 3.650 3.320 3.575 476,093 +0.25(+7.36%)
May 13, 2021 3.650 3.650 3.290 3.330 712,587 -0.32(-8.77%)
May 12, 2021 3.650 3.740 3.510 3.650 378,096 +0.02(+0.55%)
May 11, 2021 3.690 3.890 3.550 3.630 1,245,569 -0.33(-8.33%)
May 10, 2021 4.130 4.250 3.860 3.960 614,862 -0.28(-6.60%)
May 07, 2021 3.800 4.240 3.800 4.240 551,335 +0.39(+10.13%)
May 06, 2021 3.930 3.995 3.610 3.850 671,265 -0.07(-1.79%)
May 05, 2021 4.100 4.370 3.890 3.920 592,315 -0.09(-2.24%)
May 04, 2021 4.190 4.200 3.810 4.010 1,300,340 -0.30(-6.96%)
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.