ALPP

Alpine 4 Historical Data - ALPP

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Alpine 4 Holdings Inc ALPP NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.0038 -0.56% 0.68 00:51:43
Open Price Low Price High Price Close Price Previous Close
0.69 0.67 0.72 0.6838
more quote information »

ALPP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.84150.87150.63010.70930041,003,174-0.1615-19.19%
1 Month0.90380.93990.620.7750739934,053-0.2238-24.76%
3 Months1.561.720.621.071,256,374-0.88-56.41%
6 Months2.632.780.621.581,325,984-1.95-74.14%
1 Year4.625.040.621.991,452,292-3.94-85.28%
3 Years4.625.040.621.991,452,292-3.94-85.28%
5 Years4.625.040.621.991,452,292-3.94-85.28%

ALPP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 May 2022 0.6838 -0.0048 -0.7% 0.7042 0.7203 0.6601 585,491
25 May 2022 0.6886 -0.0277 -3.87% 0.70 0.7341 0.6301 1,284,989
24 May 2022 0.7163 0.0163 2.33% 0.77 0.78 0.71 768,022
21 May 2022 0.70 -0.0624 -8.18% 0.81 0.8199 0.68 1,443,638
20 May 2022 0.7624 -0.0758 -9.04% 0.8415 0.8715 0.7411 933,731
19 May 2022 0.8382 0.0266 3.28% 0.83 0.9399 0.80 506,859
18 May 2022 0.8116 0.0396 5.13% 0.8093 0.8299 0.77 239,689
17 May 2022 0.772 -0.0153 -1.94% 0.80 0.8393 0.7259 766,813
14 May 2022 0.7873 0.0883 12.63% 0.714 0.8773 0.714 1,290,949
13 May 2022 0.699 -0.0044 -0.63% 0.70 0.7034 0.62 1,235,978
12 May 2022 0.7034 -0.0426 -5.71% 0.7622 0.779899 0.69 747,040
11 May 2022 0.746 -0.0041 -0.55% 0.8201 0.8201 0.7204 667,269
10 May 2022 0.7501 -0.0735 -8.92% 0.8046 0.825 0.7401 916,808
07 May 2022 0.8236 -0.0546 -6.22% 0.84 0.8745 0.81 1,021,788
06 May 2022 0.8782 -0.0368 -4.02% 0.915 0.92 0.8202 543,673
05 May 2022 0.915 0.0655 7.71% 0.85 0.92 0.8401 697,331
04 May 2022 0.8495 -0.0066 -0.77% 0.85 0.87 0.820101 502,844
03 May 2022 0.8561 0.0788 10.14% 0.7785 0.8898 0.72 1,854,205
30 Apr 2022 0.7773 -0.0604 -7.21% 0.85 0.88 0.765 1,535,548
29 Apr 2022 0.8377 -0.0619 -6.88% 0.9038 0.9199 0.82 1,138,390
28 Apr 2022 0.8996 -0.0007 -0.08% 0.92 0.92 0.8701 532,367
27 Apr 2022 0.9003 -0.011 -1.21% 0.91 1.01 0.88 1,533,196
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:20220526 15:11:31