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 (%)
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%)
May 03, 2021 4.620 4.800 4.200 4.310 775,975 -0.48(-10.02%)
Apr 30, 2021 4.270 4.930 4.070 4.790 1,367,800 +0.34(+7.64%)
Apr 29, 2021 5.320 5.490 4.200 4.450 2,183,372 -0.66(-12.92%)
Apr 28, 2021 4.530 5.470 4.300 5.110 3,851,253 +0.55(+12.06%)
Apr 27, 2021 3.560 4.590 3.560 4.560 2,376,848 +1.01(+28.45%)
Apr 26, 2021 3.560 3.700 3.400 3.550 620,781 -0.03(-0.70%)
Apr 23, 2021 3.270 3.700 3.170 3.575 813,000 +0.32(+9.66%)
Apr 22, 2021 3.250 3.560 3.100 3.260 1,502,399 +0.27(+9.03%)
Apr 21, 2021 2.580 3.030 2.410 2.990 1,172,173 +0.43(+16.80%)
Apr 20, 2021 2.650 2.840 2.460 2.560 2,041,540 -0.33(-11.42%)
Apr 19, 2021 3.060 3.100 2.750 2.890 1,491,289 -0.21(-6.77%)
Apr 16, 2021 3.250 3.250 2.820 3.100 1,723,100 -0.14(-4.32%)
Apr 15, 2021 3.700 3.870 3.150 3.240 1,324,108 -0.31(-8.73%)
Apr 14, 2021 3.320 3.770 3.300 3.550 850,525 +0.21(+6.29%)
Apr 13, 2021 3.500 3.690 3.300 3.340 1,195,124 -0.35(-9.49%)
Apr 12, 2021 3.820 3.890 3.550 3.690 571,304 -0.09(-2.38%)
Apr 09, 2021 3.720 3.790 3.650 3.780 461,000 +0.07(+1.89%)
Apr 08, 2021 3.730 3.840 3.640 3.710 601,676 +0.04(+1.09%)
Apr 07, 2021 3.960 4.090 3.630 3.670 665,907 -0.36(-8.93%)
Apr 06, 2021 3.950 4.210 3.760 4.030 691,256 -0.16(-3.82%)
Apr 05, 2021 4.130 4.280 4.045 4.190 809,720 -0.10(-2.33%)
Apr 01, 2021 3.750 4.340 3.750 4.290 2,068,400 +0.69(+19.17%)
Mar 31, 2021 3.250 3.800 3.200 3.600 983,291 +0.35(+10.77%)
Mar 30, 2021 3.380 3.400 3.060 3.250 1,110,331 -0.10(-2.99%)
Mar 29, 2021 3.700 3.750 3.350 3.350 658,065 -0.42(-11.14%)
Mar 26, 2021 3.790 3.900 3.510 3.770 767,000 +0.01(+0.27%)
Mar 25, 2021 2.930 3.940 2.740 3.760 2,996,625 +0.55(+17.13%)
Mar 24, 2021 3.780 3.780 3.100 3.210 2,525,902 -0.55(-14.63%)
Mar 23, 2021 3.900 3.920 3.600 3.760 1,356,006 -0.15(-3.84%)
Mar 22, 2021 4.080 4.120 3.900 3.910 761,805 -0.15(-3.69%)
Mar 19, 2021 4.000 4.090 3.950 4.060 513,600 +0.04(+1.11%)
Mar 18, 2021 4.180 4.180 3.920 4.016 1,105,623 -0.11(-2.77%)
Mar 17, 2021 3.930 4.150 3.850 4.130 1,237,421 +0.03(+0.73%)
Mar 16, 2021 4.230 4.340 4.070 4.100 944,556 -0.10(-2.38%)
Mar 15, 2021 4.380 4.390 4.150 4.200 702,091 -0.04(-0.86%)
Mar 12, 2021 4.140 4.360 4.010 4.237 1,227,500 -0.08(-1.93%)
Mar 11, 2021 4.200 4.410 4.100 4.320 1,077,555 -0.01(-0.23%)
Mar 10, 2021 4.080 4.390 3.760 4.330 4,262,969 +0.15(+3.59%)
Mar 09, 2021 4.300 4.490 4.100 4.180 2,300,201 +0.24(+6.09%)
Mar 08, 2021 3.950 4.910 3.650 3.940 3,930,160 -0.01(-0.25%)
Mar 05, 2021 3.940 4.290 3.500 3.950 3,999,700 -0.29(-6.84%)
Mar 04, 2021 4.430 4.670 3.250 4.240 7,673,106 -0.65(-13.29%)
Mar 03, 2021 5.720 5.770 4.750 4.890 3,833,779 -0.94(-16.12%)
Mar 02, 2021 6.040 6.100 5.730 5.830 790,624 -0.16(-2.67%)
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.