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 (%)
Feb 26, 2021 6.370 6.380 5.560 6.160 1,529,700 -0.02(-0.32%)
Feb 25, 2021 6.400 6.500 5.900 6.180 1,456,738 +0.03(+0.49%)
Feb 24, 2021 6.810 6.880 5.900 6.150 1,558,730 +0.06(+0.99%)
Feb 23, 2021 6.100 6.480 4.560 6.090 4,889,936 -0.43(-6.60%)
Feb 22, 2021 6.800 6.850 6.480 6.520 1,118,395 -0.36(-5.23%)
Feb 19, 2021 6.725 7.100 6.550 6.880 2,290,800 +0.49(+7.67%)
Feb 18, 2021 6.980 7.010 6.200 6.390 4,007,430 -0.64(-9.10%)
Feb 17, 2021 7.600 7.750 6.890 7.030 3,032,479 -0.42(-5.64%)
Feb 16, 2021 7.510 8.050 7.200 7.450 4,467,093 +0.38(+5.37%)
Feb 12, 2021 7.610 8.200 6.510 7.070 7,790,300 -1.03(-12.72%)
Feb 11, 2021 8.800 8.800 8.050 8.100 1,446,829 -0.41(-4.76%)
Feb 10, 2021 8.180 8.720 7.510 8.505 2,697,322 +0.45(+5.52%)
Feb 09, 2021 7.995 9.490 7.580 8.060 4,594,543 -0.32(-3.82%)
Feb 08, 2021 7.970 9.300 7.750 8.380 7,634,980 +1.08(+14.79%)
Feb 05, 2021 5.830 7.460 5.750 7.300 7,810,300 +1.78(+32.25%)
Feb 04, 2021 4.650 5.640 4.650 5.520 4,024,715 +0.92(+20.00%)
Feb 03, 2021 4.360 4.690 4.320 4.600 2,061,926 +0.31(+7.23%)
Feb 02, 2021 3.830 4.300 3.805 4.290 1,882,079 +0.54(+14.40%)
Feb 01, 2021 3.750 3.900 3.650 3.750 1,070,007 +0.06(+1.49%)
Jan 29, 2021 3.900 3.990 3.520 3.695 1,683,100 -0.28(-6.93%)
Jan 28, 2021 3.950 4.000 3.010 3.970 3,177,104 +0.09(+2.32%)
Jan 27, 2021 4.470 4.470 3.710 3.880 3,110,374 -0.58(-13.00%)
Jan 26, 2021 4.740 4.900 4.200 4.460 2,166,634 +0.04(+0.79%)
Jan 25, 2021 4.440 4.880 4.020 4.425 4,085,444 +0.08(+1.84%)
Jan 22, 2021 3.900 4.410 3.880 4.345 3,454,000 +0.53(+14.04%)
Jan 21, 2021 3.530 3.860 3.520 3.810 2,953,920 +0.39(+11.40%)
Jan 20, 2021 3.200 3.900 3.190 3.420 4,777,576 +0.34(+11.04%)
Jan 19, 2021 3.020 3.250 2.950 3.080 2,104,411 +0.28(+10.00%)
Jan 15, 2021 2.810 2.940 2.570 2.800 1,821,100 +0.08(+2.94%)
Jan 14, 2021 2.540 2.740 2.500 2.720 1,780,612 +0.27(+11.02%)
Jan 13, 2021 2.500 2.680 2.260 2.450 2,101,596 -0.03(-1.21%)
Jan 12, 2021 2.630 2.690 2.350 2.480 1,693,995 -0.15(-5.70%)
Jan 11, 2021 2.900 2.930 2.540 2.630 2,705,682 -0.25(-8.68%)
Jan 08, 2021 2.980 3.050 2.810 2.880 1,690,600 -0.05(-1.71%)
Jan 07, 2021 2.750 3.200 2.710 2.930 2,884,392 +0.24(+8.78%)
Jan 06, 2021 2.670 3.100 2.330 2.693 4,466,486 +0.06(+2.41%)
Jan 05, 2021 2.640 3.350 2.040 2.630 11,872,832 -0.15(-5.40%)
Jan 04, 2021 3.550 3.550 2.710 2.780 6,466,347 -0.86(-23.63%)
Dec 31, 2020 3.640 3.640 3.640 3,576,172 -0.12(-3.19%)
Dec 30, 2020 4.300 4.350 3.720 3.760 3,576,172 -0.53(-12.35%)
Dec 29, 2020 4.640 4.640 3.410 4.290 9,789,972 -0.11(-2.50%)
Dec 28, 2020 3.490 4.790 3.490 4.400 11,954,530 +1.30(+41.94%)
Dec 24, 2020 2.440 3.150 2.050 3.100 6,880,900 +0.67(+27.57%)
Dec 23, 2020 2.670 2.670 2.010 2.430 7,659,858 -0.15(-5.81%)
Dec 22, 2020 2.000 2.670 2.000 2.580 12,136,259 +0.81(+45.76%)
Dec 21, 2020 1.230 2.180 1.220 1.770 11,956,176 +0.57(+48.12%)
Dec 18, 2020 1.120 1.200 1.100 1.195 2,113,500 +0.11(+9.99%)
Dec 17, 2020 1.210 1.210 1.000 1.087 2,560,114 -0.02(-2.12%)
Dec 16, 2020 0.8600 1.240 0.8600 1.110 8,543,436 +0.26(+29.82%)
Dec 15, 2020 1.110 1.150 0.8301 0.8550 9,261,473 -0.24(-21.56%)
Dec 14, 2020 0.8410 1.200 0.8280 1.090 15,938,009 +0.29(+36.25%)
Dec 11, 2020 0.6100 0.8500 0.5800 0.8000 8,379,900 +0.20(+33.33%)
Dec 10, 2020 0.6090 0.6200 0.5410 0.6000 4,348,480 +0.02(+3.45%)
Dec 09, 2020 0.5590 0.6400 0.5400 0.5800 6,463,406 +0.04(+8.41%)
Dec 08, 2020 0.4800 0.5459 0.4700 0.5350 3,255,707 +0.04(+7.00%)
Dec 07, 2020 0.4849 0.5200 0.4400 0.5000 3,855,821 +0.06(+13.64%)
Dec 04, 2020 0.4290 0.4570 0.3900 0.4400 2,216,100 +0.02(+5.01%)
Dec 03, 2020 0.4300 0.4515 0.4000 0.4190 2,296,159 -0.02(-4.66%)
Dec 02, 2020 0.3890 0.4991 0.3710 0.4395 11,655,499 +0.11(+32.78%)
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.