Skip to main content

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.4950 -0.0050 (-1.00%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.5000 0.5299 0.4910 0.5090 34,624 +0.02(+3.73%)
May 31, 2024 0.4800 0.5289 0.4212 0.4907 69,315 -0.00(-0.26%)
May 30, 2024 0.5257 0.5310 0.4900 0.4920 120,746 -0.06(-11.35%)
May 29, 2024 0.5500 0.5999 0.5500 0.5550 29,542 -0.01(-0.89%)
May 28, 2024 0.5700 0.5750 0.5305 0.5600 91,654 -0.02(-2.78%)
May 24, 2024 0.6400 0.6450 0.5689 0.5760 31,842 -0.01(-2.37%)
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%)
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.