Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Alpine 4 Holdings Inc (ALPP)
Alpine 4 Holdings Inc (ALPP) Historical

ALPP Alpine 4 Holdings Inc

0.751

-0.0109 (-1.43%)

Apr 19 2024 - Closed

Delayed by 15 minutes

ALPP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.751	-0.0109	-1.43%	0.75	0.775	0.74	26,814
Apr 18 2024	0.7619	0.0019	0.25%	0.75	0.767	0.74	63,512
Apr 17 2024	0.76	0.0068	0.90%	0.779	0.779	0.73	14,354
Apr 16 2024	0.7532	0.0132	1.78%	0.77	0.77	0.72	71,688
Apr 15 2024	0.74	-0.035	-4.52%	0.7403	0.77	0.73	78,622
Apr 12 2024	0.775	0.01	1.31%	0.7745	0.799	0.765	20,986
Apr 11 2024	0.765	0.015	2.00%	0.748	0.79	0.74	17,337
Apr 10 2024	0.75	-0.02	-2.60%	0.740001	0.7666	0.73	15,309
Apr 09 2024	0.77	0.0199	2.65%	0.75	0.7982	0.7432	26,722
Apr 08 2024	0.7501	-0.0299	-3.83%	0.78	0.78	0.75	14,221
Apr 05 2024	0.78	-0.035	-4.29%	0.815	0.8374	0.7703	33,343
Apr 04 2024	0.815	0.0635	8.45%	0.77	0.82	0.7202	33,187
Apr 03 2024	0.7515	0.0215	2.95%	0.779	0.7799	0.70	59,369
Apr 02 2024	0.73	0.035	5.04%	0.7021	0.73	0.70	15,557
Apr 01 2024	0.695	-0.014	-1.97%	0.697	0.7202	0.6901	16,391
Mar 28 2024	0.709	-0.0238	-3.25%	0.755	0.755	0.709	19,367
Mar 27 2024	0.7328	-0.0365	-4.74%	0.79	0.79	0.7328	32,179
Mar 26 2024	0.7693	0.0256	3.44%	0.752	0.7902	0.75	39,072
Mar 25 2024	0.7437	0.0347	4.89%	0.71	0.7437	0.70	20,654
Mar 22 2024	0.709	0.017	2.46%	0.68	0.72	0.68	17,939
Mar 21 2024	0.692	-0.013	-1.84%	0.70	0.74	0.691	20,905
Mar 20 2024	0.705	-0.011	-1.54%	0.701	0.7252	0.7001	25,882
Mar 19 2024	0.716	0.006	0.85%	0.71	0.7623	0.69	33,156
Mar 18 2024	0.71	-0.0321	-4.33%	0.72	0.78	0.71	36,613
Mar 15 2024	0.7421	-0.0179	-2.36%	0.765	0.83	0.73505	70,513
Mar 14 2024	0.76	-0.04	-5.00%	0.8186	0.83	0.76	57,267
Mar 13 2024	0.80	0.00	0.00%	0.80	0.8499	0.7952	27,520
Mar 12 2024	0.80	-0.0275	-3.32%	0.8375	0.848	0.7827	25,446
Mar 11 2024	0.8275	0.0365	4.61%	0.788	0.8475	0.7601	35,127
Mar 08 2024	0.791	-0.0126	-1.57%	0.78	0.8157	0.768	22,267
Mar 07 2024	0.8036	-0.0086	-1.06%	0.7804	0.812	0.7602	34,823
Mar 06 2024	0.8122	-0.0108	-1.31%	0.82	0.8404	0.780001	22,954
Mar 05 2024	0.823	-0.0233	-2.75%	0.83	0.8599	0.7849	44,153
Mar 04 2024	0.8463	-0.0137	-1.59%	0.9236	0.9236	0.8245	58,173
Mar 01 2024	0.86	0.03	3.61%	0.81	0.8994	0.79	70,637
Feb 29 2024	0.83	0.0348	4.38%	0.8099	0.90	0.801	70,084
Feb 28 2024	0.7952	-0.1148	-12.62%	0.90	0.904	0.7601	102,159
Feb 27 2024	0.91	-0.28	-23.53%	1.14	1.1499	0.8378	293,814
Feb 26 2024	1.19	0.21	21.43%	1.00	1.30	0.98	742,146
Feb 23 2024	0.98	0.281	40.20%	0.7181	0.98	0.71	364,866
Feb 22 2024	0.699	0.0734	11.73%	0.63	0.70	0.63	70,383
Feb 21 2024	0.6256	-0.0159	-2.48%	0.6202	0.645	0.6201	13,861
Feb 20 2024	0.6415	0.0015	0.23%	0.6202	0.65	0.62	34,924
Feb 16 2024	0.64	0.0051	0.80%	0.64	0.65	0.6204	37,227
Feb 15 2024	0.6349	-0.0141	-2.17%	0.65	0.65	0.6104	29,153
Feb 14 2024	0.649	0.0367	5.99%	0.63	0.6499	0.605	36,167
Feb 13 2024	0.6123	0.0397	6.93%	0.59	0.6498	0.5751	109,043
Feb 12 2024	0.5726	0.0276	5.06%	0.545	0.592003	0.545	94,087
Feb 09 2024	0.545	0.009	1.68%	0.54	0.56	0.53001	55,259
Feb 08 2024	0.536	-0.0069	-1.27%	0.54	0.549799	0.53	34,979
Feb 07 2024	0.5429	-0.005	-0.91%	0.53	0.545	0.502	98,057
Feb 06 2024	0.5479	-0.0021	-0.38%	0.533	0.569899	0.52307	63,449
Feb 05 2024	0.55	-0.02	-3.51%	0.5624	0.57	0.50	72,930
Feb 02 2024	0.57	0.00	0.00%	0.58	0.585	0.555	41,869
Feb 01 2024	0.57	0.01	1.79%	0.55	0.58	0.55	65,416
Jan 31 2024	0.56	-0.018	-3.11%	0.56	0.5798	0.5501	55,343
Jan 30 2024	0.578	-0.0019	-0.33%	0.58	0.58	0.56	36,625
Jan 29 2024	0.5799	0.0014	0.24%	0.58	0.5872	0.55	67,634
Jan 26 2024	0.5785	-0.0215	-3.58%	0.58	0.6099	0.5733	76,489
Jan 25 2024	0.60	0.0352	6.23%	0.56	0.619	0.55	77,124
Jan 24 2024	0.5648	-0.0052	-0.91%	0.58	0.5876	0.55	29,686
Jan 23 2024	0.57	0.03	5.56%	0.54	0.6259	0.5205	121,323
Jan 22 2024	0.54	-0.0687	-11.29%	0.59	0.5995	0.54	135,781

Delayed Upgrade Clock