ALPP

Alpine 4 Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Alpine 4 Holdings Inc ALPP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0435 -6.13% 0.666 19:00:54
Open Price Low Price High Price Close Price Prev Close
0.72 0.68 0.759799 0.6974 0.7095
more quote information »

ALPP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.690.8440.67450.7561021417,438-0.024-3.48%
1 Month0.660.8440.57170.6722926440,8260.0060.91%
3 Months1.041.150.57170.7974158743,263-0.374-35.96%
6 Months1.932.260.57171.231,046,019-1.26-65.49%
1 Year4.625.040.57171.921,321,930-3.95-85.58%
3 Years4.625.040.57171.921,321,930-3.95-85.58%
5 Years4.625.040.57171.921,321,930-3.95-85.58%

ALPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 0.6974 -0.0121 -1.71% 0.72 0.759799 0.68 204,315
Jun 30 2022 0.7095 -0.0042 -0.59% 0.7074 0.735631 0.70 177,921
Jun 29 2022 0.7137 -0.0429 -5.67% 0.75 0.7501 0.695 317,684
Jun 28 2022 0.7566 -0.0354 -4.47% 0.80 0.844 0.75 484,406
Jun 27 2022 0.792 0.032 4.21% 0.7584 0.829 0.7561 537,661
Jun 24 2022 0.76 0.065 9.35% 0.69 0.76 0.6745 569,518
Jun 23 2022 0.695 0.027 4.04% 0.66 0.71 0.6162 560,940
Jun 22 2022 0.668 0.0555 9.06% 0.6125 0.678 0.6125 450,877
Jun 21 2022 0.6125 0.0027 0.44% 0.64 0.6479 0.6048 469,357
Jun 17 2022 0.6098 -0.0165 -2.63% 0.6317 0.6632 0.6098 333,138
Jun 16 2022 0.6263 0.0163 2.67% 0.62 0.6498 0.6101 356,363
Jun 15 2022 0.61 -0.0202 -3.21% 0.6365 0.656 0.60 486,184
Jun 14 2022 0.6302 0.0001 0.02% 0.6192 0.676199 0.5852 661,902
Jun 13 2022 0.6301 -0.0134 -2.08% 0.61 0.64 0.5717 784,946
Jun 10 2022 0.6435 -0.0157 -2.38% 0.6415 0.677527 0.634 338,565
Jun 09 2022 0.6592 -0.0258 -3.77% 0.67 0.6825 0.645 354,522
Jun 08 2022 0.685 0.005 0.74% 0.6901 0.70 0.68 234,228
Jun 07 2022 0.68 0.0202 3.06% 0.66 0.71 0.656 355,284
Jun 06 2022 0.6598 0.0169 2.63% 0.65 0.66 0.64 355,226
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.

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

P: V: D:20220705 03:45:38