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 (%)
Sep 30, 2021 2.220 2.270 2.130 2.200 272,735 -0.02(-0.90%)
Sep 29, 2021 2.250 2.285 2.190 2.220 336,887 -0.04(-1.77%)
Sep 28, 2021 2.310 2.320 2.220 2.260 319,378 -0.04(-1.74%)
Sep 27, 2021 2.320 2.320 2.230 2.300 282,234 -0.01(-0.22%)
Sep 24, 2021 2.250 2.370 2.220 2.305 277,950 +0.03(+1.10%)
Sep 23, 2021 2.280 2.390 2.240 2.280 215,804 +0.00(+0.00%)
Sep 22, 2021 2.220 2.380 2.210 2.280 292,293 +0.05(+2.24%)
Sep 21, 2021 2.280 2.390 2.210 2.230 307,522 +0.00(+0.00%)
Sep 20, 2021 2.260 2.380 2.220 2.230 644,523 -0.20(-8.23%)
Sep 17, 2021 2.350 2.460 2.350 2.430 290,239 +0.08(+3.40%)
Sep 16, 2021 2.380 2.440 2.285 2.350 458,981 -0.04(-1.67%)
Sep 15, 2021 2.520 2.530 2.360 2.390 634,900 -0.12(-4.78%)
Sep 14, 2021 2.510 2.570 2.510 2.510 237,381 -0.02(-0.79%)
Sep 13, 2021 2.600 2.600 2.510 2.530 322,770 -0.01(-0.39%)
Sep 10, 2021 2.580 2.600 2.540 2.540 162,977 -0.04(-1.55%)
Sep 09, 2021 2.583 2.600 2.510 2.580 388,608 -0.01(-0.39%)
Sep 08, 2021 2.620 2.650 2.580 2.590 216,754 -0.05(-1.84%)
Sep 07, 2021 2.640 2.850 2.620 2.639 342,458 -0.06(-2.28%)
Sep 03, 2021 2.730 2.850 2.630 2.700 356,523 +0.00(+0.00%)
Sep 02, 2021 2.650 2.940 2.640 2.700 671,992 +0.05(+1.89%)
Sep 01, 2021 2.520 2.650 2.520 2.650 315,622 +0.13(+5.16%)
Aug 31, 2021 2.582 2.605 2.520 2.520 196,075 -0.06(-2.33%)
Aug 30, 2021 2.620 2.630 2.520 2.580 237,066 -0.07(-2.64%)
Aug 27, 2021 2.560 2.680 2.510 2.650 277,110 +0.11(+4.33%)
Aug 26, 2021 2.610 2.640 2.540 2.540 230,105 -0.08(-3.05%)
Aug 25, 2021 2.510 2.640 2.510 2.620 211,031 +0.05(+1.95%)
Aug 24, 2021 2.610 2.650 2.520 2.570 341,087 -0.03(-1.15%)
Aug 23, 2021 2.690 2.730 2.580 2.600 293,537 -0.05(-1.89%)
Aug 20, 2021 2.730 2.840 2.650 2.650 258,451 -0.10(-3.64%)
Aug 19, 2021 2.780 2.890 2.660 2.750 229,974 -0.03(-1.08%)
Aug 18, 2021 2.760 2.990 2.760 2.780 452,482 -0.09(-3.14%)
Aug 17, 2021 3.030 3.040 2.700 2.870 445,060 -0.13(-4.33%)
Aug 16, 2021 3.160 3.195 2.910 3.000 559,642 -0.06(-1.96%)
Aug 13, 2021 2.770 3.090 2.770 3.060 567,372 +0.29(+10.47%)
Aug 12, 2021 2.870 2.890 2.760 2.770 175,080 -0.07(-2.46%)
Aug 11, 2021 2.710 2.950 2.710 2.840 539,053 +0.12(+4.41%)
Aug 10, 2021 2.630 2.740 2.570 2.720 412,354 +0.09(+3.42%)
Aug 09, 2021 2.730 2.750 2.600 2.630 299,706 -0.04(-1.50%)
Aug 06, 2021 2.670 2.700 2.600 2.670 216,920 +0.00(+0.00%)
Aug 05, 2021 2.670 2.690 2.580 2.670 362,254 +0.02(+0.75%)
Aug 04, 2021 2.775 2.780 2.560 2.650 296,068 -0.04(-1.49%)
Aug 03, 2021 2.750 2.810 2.640 2.690 279,079 -0.09(-3.24%)
Aug 02, 2021 2.760 2.860 2.750 2.780 272,086 -0.04(-1.42%)
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%)
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.