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 (%)
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%)
Mar 01, 2021
6.340
6.340
5.780
5.990
1,585,925
-0.17(-2.76%)
Feb 26, 2021
6.370
6.380
5.560
6.160
1,529,700
-0.02(-0.32%)
Feb 25, 2021
6.400
6.500
5.900
6.180
1,456,738
+0.03(+0.49%)
Feb 24, 2021
6.810
6.880
5.900
6.150
1,558,730
+0.06(+0.99%)
Feb 23, 2021
6.100
6.480
4.560
6.090
4,889,936
-0.43(-6.60%)
Feb 22, 2021
6.800
6.850
6.480
6.520
1,118,395
-0.36(-5.23%)
Feb 19, 2021
6.725
7.100
6.550
6.880
2,290,800
+0.49(+7.67%)
Feb 18, 2021
6.980
7.010
6.200
6.390
4,007,430
-0.64(-9.10%)
Feb 17, 2021
7.600
7.750
6.890
7.030
3,032,479
-0.42(-5.64%)
Feb 16, 2021
7.510
8.050
7.200
7.450
4,467,093
+0.38(+5.37%)
Feb 12, 2021
7.610
8.200
6.510
7.070
7,790,300
-1.03(-12.72%)
Feb 11, 2021
8.800
8.800
8.050
8.100
1,446,829
-0.41(-4.76%)
Feb 10, 2021
8.180
8.720
7.510
8.505
2,697,322
+0.45(+5.52%)
Feb 09, 2021
7.995
9.490
7.580
8.060
4,594,543
-0.32(-3.82%)
Feb 08, 2021
7.970
9.300
7.750
8.380
7,634,980
+1.08(+14.79%)
Feb 05, 2021
5.830
7.460
5.750
7.300
7,810,300
+1.78(+32.25%)
Feb 04, 2021
4.650
5.640
4.650
5.520
4,024,715
+0.92(+20.00%)
Feb 03, 2021
4.360
4.690
4.320
4.600
2,061,926
+0.31(+7.23%)
Feb 02, 2021
3.830
4.300
3.805
4.290
1,882,079
+0.54(+14.40%)
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
.