ALPP

Alpine 4 Historical Data

Company Name Stock Ticker Symbol Market Type
Alpine 4 Holdings Inc ALPP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0269 3.02% 0.917 11:21:32
Open Price Low Price High Price Close Price Prev Close
0.95 0.91 0.95 0.8901
more quote information »

ALPP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.851.100.79770.94849751,149,4050.0677.88%
1 Month0.5951.100.58060.8033071663,8210.32254.12%
3 Months0.84151.100.57170.7262847624,0760.07558.97%
6 Months1.482.260.57171.08979,169-0.563-38.04%
1 Year4.625.040.57171.841,230,463-3.70-80.15%
3 Years4.625.040.57171.841,230,463-3.70-80.15%
5 Years4.625.040.57171.841,230,463-3.70-80.15%

ALPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 0.8901 0.0001 0.01% 0.89 0.940399 0.88 368,917
Aug 09 2022 0.89 -0.0698 -7.27% 0.92 0.9346 0.86 783,107
Aug 08 2022 0.9598 -0.0402 -4.02% 1.08 1.08 0.92 1,158,860
Aug 05 2022 1.00 0.1103 12.4% 0.889 1.10 0.8807 2,323,593
Aug 04 2022 0.8897 0.0786 9.69% 0.85 0.89 0.7977 1,112,550
Aug 03 2022 0.8111 0.0711 9.61% 0.77 0.85 0.7623 845,632
Aug 02 2022 0.74 0.0126 1.73% 0.72 0.77 0.69 647,656
Aug 01 2022 0.7274 0.0429 6.27% 0.69 0.7378 0.68 444,341
Jul 29 2022 0.6845 -0.0025 -0.36% 0.6814 0.70 0.6641 264,474
Jul 28 2022 0.687 0.0058 0.85% 0.6877 0.71 0.661 353,319
Jul 27 2022 0.6812 0.0002 0.03% 0.6855 0.708 0.673 486,072
Jul 26 2022 0.681 -0.0389 -5.4% 0.71 0.714 0.65 304,450
Jul 25 2022 0.7199 0.0011 0.15% 0.7197 0.758 0.7078 500,788
Jul 22 2022 0.7188 0.0334 4.87% 0.70 0.72 0.6957 468,450
Jul 21 2022 0.6854 0.0134 1.99% 0.70 0.72 0.6634 213,041
Jul 20 2022 0.672 0.0366 5.76% 0.61 0.72 0.61 1,107,432
Jul 19 2022 0.6354 -0.0019 -0.3% 0.6373 0.6594 0.606 431,949
Jul 18 2022 0.6373 0.0254 4.15% 0.6119 0.65 0.6119 370,603
Jul 15 2022 0.6119 0.0049 0.81% 0.634 0.65 0.5806 607,495
Jul 14 2022 0.607 -0.0153 -2.46% 0.595 0.63 0.5829 483,687
Jul 13 2022 0.6223 0.0023 0.37% 0.62 0.66 0.589 877,562
Jul 12 2022 0.62 -0.0447 -6.72% 0.6732 0.6851 0.612 656,455
Jul 11 2022 0.6647 -0.0253 -3.67% 0.6893 0.70 0.65 783,931
See More Historical Prices ยป
Your Recent History
NASDAQ
ALPP
Alpine 4
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 15:36:53