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
(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:
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 (%)
Oct 19, 2021
4.500
4.500
4.500
0
-0.86(-16.04%)
Oct 18, 2021
5.020
5.490
5.000
5.360
4,461,681
+0.66(+14.04%)
Oct 15, 2021
4.600
4.930
4.540
4.700
2,814,391
+0.24(+5.38%)
Oct 14, 2021
4.600
4.940
4.280
4.460
6,010,103
+0.78(+21.20%)
Oct 13, 2021
3.540
3.700
3.350
3.680
755,027
+0.41(+12.54%)
Oct 12, 2021
3.090
3.390
3.080
3.270
373,431
+0.07(+2.19%)
Oct 11, 2021
3.270
3.590
3.010
3.200
1,230,533
-0.48(-13.04%)
Oct 08, 2021
4.040
4.040
3.450
3.680
1,218,532
-0.21(-5.40%)
Oct 07, 2021
4.010
4.290
3.560
3.890
2,732,456
-0.06(-1.52%)
Oct 06, 2021
3.490
3.950
3.150
3.950
1,948,499
+0.49(+14.16%)
Oct 05, 2021
3.010
3.490
3.010
3.460
1,472,085
+0.63(+22.26%)
Oct 04, 2021
3.270
3.690
2.540
2.830
2,264,597
-0.31(-9.87%)
Oct 01, 2021
2.200
3.150
2.110
3.140
2,380,372
+0.94(+42.73%)
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%)
Jul 01, 2021
3.280
3.330
3.170
3.241
459,054
-0.05(-1.50%)
Jun 30, 2021
3.000
3.365
2.985
3.290
1,440,167
+0.15(+4.78%)
Jun 29, 2021
3.280
3.370
3.020
3.140
1,239,806
-0.15(-4.70%)
Jun 28, 2021
3.390
3.390
3.250
3.295
555,166
-0.08(-2.51%)
Jun 25, 2021
3.340
3.400
3.290
3.380
215,562
+0.06(+1.81%)
Jun 24, 2021
3.290
3.400
3.250
3.320
356,488
+0.05(+1.53%)
Jun 23, 2021
3.310
3.310
3.110
3.270
389,946
+0.02(+0.62%)
Jun 22, 2021
3.260
3.320
3.120
3.250
494,319
+0.00(+0.00%)
Jun 21, 2021
3.410
3.410
3.230
3.250
520,065
-0.16(-4.69%)
Jun 18, 2021
3.310
3.450
3.230
3.410
396,962
+0.10(+3.02%)
Jun 17, 2021
3.270
3.520
3.240
3.310
443,001
+0.07(+2.16%)
Jun 16, 2021
3.410
3.430
3.210
3.240
884,998
-0.18(-5.26%)
Jun 15, 2021
3.650
3.650
3.310
3.420
922,864
-0.27(-7.32%)
Jun 14, 2021
3.760
3.850
3.670
3.690
456,422
-0.17(-4.40%)
Jun 11, 2021
3.640
3.860
3.550
3.860
804,028
+0.21(+5.75%)
Jun 10, 2021
3.500
3.790
3.350
3.650
1,083,996
+0.08(+2.24%)
Jun 09, 2021
3.600
3.680
3.510
3.570
359,082
-0.08(-2.19%)
Jun 08, 2021
3.780
3.880
3.500
3.650
661,439
+0.00(+0.00%)
Jun 07, 2021
3.260
3.800
3.250
3.650
1,178,060
+0.36(+10.94%)
Jun 04, 2021
3.190
3.300
3.160
3.290
589,003
+0.10(+3.13%)
Jun 03, 2021
3.240
3.290
3.110
3.190
809,754
-0.14(-4.20%)
Jun 02, 2021
3.350
3.550
3.250
3.330
1,139,884
-0.10(-3.06%)
Jun 01, 2021
3.410
3.450
3.310
3.435
556,971
+0.02(+0.44%)
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%)
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
.