Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alpine 4 Holdings Inc Cl A
(NQ:
ALPP
)
0.7820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
2.594
2.799
2.320
2.399
88,116
-0.00(-0.03%)
May 05, 2023
2.332
2.640
2.201
2.400
93,359
+0.16(+7.26%)
May 04, 2023
2.001
2.248
1.999
2.238
109,870
+0.23(+11.43%)
May 03, 2023
2.188
2.239
2.008
2.008
122,806
-0.28(-12.24%)
May 02, 2023
2.320
2.400
2.158
2.288
74,490
-0.06(-2.69%)
May 01, 2023
2.560
2.560
2.328
2.351
86,400
-0.06(-2.42%)
Apr 28, 2023
2.400
2.556
2.321
2.410
43,538
+0.05(+2.17%)
Apr 27, 2023
2.304
2.464
2.304
2.358
41,743
+0.04(+1.59%)
Apr 26, 2023
2.400
2.600
2.281
2.322
71,408
-0.08(-3.27%)
Apr 25, 2023
2.322
2.593
2.320
2.400
56,143
-0.01(-0.40%)
Apr 24, 2023
2.480
2.520
2.240
2.410
116,843
-0.11(-4.38%)
Apr 21, 2023
2.729
2.948
2.508
2.520
108,015
-0.23(-8.43%)
Apr 20, 2023
3.360
3.360
2.240
2.752
471,834
-0.61(-18.10%)
Apr 19, 2023
3.680
3.754
3.093
3.360
267,195
-0.32(-8.72%)
Apr 18, 2023
4.192
4.344
3.680
3.681
95,682
-0.51(-12.19%)
Apr 17, 2023
4.201
4.398
4.041
4.192
40,453
-0.01(-0.29%)
Apr 14, 2023
4.000
4.240
3.840
4.204
65,724
+0.36(+9.32%)
Apr 13, 2023
3.680
3.846
3.680
3.846
33,805
+0.02(+0.56%)
Apr 12, 2023
3.840
3.918
3.680
3.824
36,179
-0.01(-0.33%)
Apr 11, 2023
3.761
3.880
3.760
3.837
26,709
+0.01(+0.27%)
Apr 10, 2023
3.760
3.920
3.760
3.826
27,354
-0.07(-1.79%)
Apr 06, 2023
3.762
3.999
3.762
3.896
28,079
+0.07(+1.88%)
Apr 05, 2023
3.840
4.000
3.761
3.824
55,721
-0.06(-1.44%)
Apr 04, 2023
4.080
4.101
3.768
3.880
32,587
+0.04(+1.04%)
Apr 03, 2023
4.000
4.200
3.800
3.840
46,799
-0.24(-5.88%)
Mar 31, 2023
4.000
4.119
3.761
4.080
60,294
-0.08(-1.96%)
Mar 30, 2023
4.080
4.344
4.017
4.162
55,098
+0.16(+4.04%)
Mar 29, 2023
3.920
4.070
3.745
4.000
51,690
+0.38(+10.57%)
Mar 28, 2023
3.600
3.680
3.599
3.618
30,235
-0.05(-1.46%)
Mar 27, 2023
3.760
3.823
3.626
3.671
25,298
-0.12(-3.27%)
Mar 24, 2023
3.840
3.920
3.681
3.795
24,076
+0.06(+1.56%)
Mar 23, 2023
3.840
4.032
3.600
3.737
67,158
-0.15(-3.91%)
Mar 22, 2023
3.920
4.120
3.881
3.889
25,011
+0.00(+0.02%)
Mar 21, 2023
3.840
3.919
3.760
3.888
28,927
+0.15(+3.96%)
Mar 20, 2023
3.760
3.960
3.720
3.740
54,836
-0.10(-2.60%)
Mar 17, 2023
4.000
4.160
3.768
3.840
79,987
-0.11(-2.74%)
Mar 16, 2023
3.920
4.000
3.840
3.948
31,143
+0.11(+2.81%)
Mar 15, 2023
4.189
4.320
3.720
3.840
145,241
-0.28(-6.80%)
Mar 14, 2023
4.240
4.545
4.120
4.120
45,198
-0.08(-1.90%)
Mar 13, 2023
4.240
4.428
4.161
4.200
31,709
-0.12(-2.78%)
Mar 10, 2023
4.400
4.562
4.240
4.320
43,598
-0.08(-1.82%)
Mar 09, 2023
4.400
4.640
4.360
4.400
22,426
-0.08(-1.79%)
Mar 08, 2023
4.560
4.660
4.336
4.480
36,658
-0.06(-1.41%)
Mar 07, 2023
4.640
4.680
4.440
4.544
35,932
+0.06(+1.32%)
Mar 06, 2023
4.640
4.779
4.386
4.485
35,279
-0.21(-4.45%)
Mar 03, 2023
4.330
4.800
4.330
4.694
36,291
+0.25(+5.71%)
Mar 02, 2023
4.480
4.607
4.179
4.440
81,161
-0.04(-0.89%)
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
.