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 (%)
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
.