Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine 4 Holdings Inc Cl A (NQ: ALPP )

0.4866 +0.0066 (+1.37%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jul 22, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.5000 0.5038 0.4730 0.4800 21,383 -0.01(-2.04%)
Jul 18, 2024 0.4900 0.5200 0.4678 0.4900 20,303 -0.01(-1.01%)
Jul 17, 2024 0.5000 0.5365 0.4740 0.4950 33,215 -0.01(-1.00%)
Jul 16, 2024 0.5200 0.5400 0.4954 0.5000 75,402 -0.01(-1.96%)
Jul 15, 2024 0.4800 0.5100 0.4600 0.5100 51,605 +0.01(+2.20%)
Jul 12, 2024 0.4010 0.4990 0.4010 0.4990 86,516 +0.09(+21.12%)
Jul 11, 2024 0.4140 0.4400 0.3951 0.4120 36,174 +0.00(+0.46%)
Jul 10, 2024 0.3950 0.4260 0.3950 0.4101 31,669 +0.01(+1.26%)
Jul 09, 2024 0.3999 0.4200 0.3900 0.4050 33,570 +0.01(+1.25%)
Jul 08, 2024 0.4200 0.4395 0.3990 0.4000 32,611 -0.02(-4.76%)
Jul 05, 2024 0.4181 0.4397 0.4181 0.4200 30,759 +0.00(+0.45%)
Jul 03, 2024 0.4200 0.4399 0.3902 0.4181 34,239 +0.03(+7.21%)
Jul 02, 2024 0.4200 0.4440 0.3800 0.3900 53,735 -0.04(-9.30%)
Jul 01, 2024 0.4900 0.4906 0.3500 0.4300 278,282 -0.05(-10.42%)
Jun 28, 2024 0.4710 0.5155 0.4700 0.4800 40,048 -0.01(-1.03%)
Jun 27, 2024 0.4600 0.5000 0.4600 0.4850 20,895 +0.00(+0.12%)
Jun 26, 2024 0.5100 0.5100 0.4205 0.4844 33,302 -0.02(-4.25%)
Jun 25, 2024 0.4660 0.5987 0.4660 0.5059 18,471 +0.01(+1.18%)
Jun 24, 2024 0.5600 0.5800 0.4800 0.5000 39,488 -0.04(-6.54%)
Jun 21, 2024 0.5000 0.5400 0.4600 0.5350 84,213 +0.04(+7.28%)
Jun 20, 2024 0.4898 0.5000 0.4100 0.4987 35,844 +0.01(+1.82%)
Jun 18, 2024 0.5300 0.5500 0.4800 0.4898 92,545 -0.04(-6.76%)
Jun 17, 2024 0.5300 0.5600 0.5012 0.5253 25,619 +0.01(+1.00%)
Jun 14, 2024 0.5600 0.6000 0.5100 0.5201 35,052 -0.02(-2.80%)
Jun 13, 2024 0.5032 0.6000 0.4901 0.5351 70,692 +0.02(+3.02%)
Jun 12, 2024 0.5060 0.5350 0.4850 0.5194 13,916 +0.01(+2.34%)
Jun 11, 2024 0.5052 0.5300 0.4901 0.5075 43,115 +0.00(+0.50%)
Jun 10, 2024 0.4915 0.5135 0.4734 0.5050 88,413 -0.00(-0.49%)
Jun 07, 2024 0.5027 0.5300 0.4850 0.5075 43,321 +0.01(+1.20%)
Jun 06, 2024 0.5016 0.5400 0.4958 0.5015 17,020 -0.00(-0.02%)
Jun 05, 2024 0.5100 0.5249 0.4350 0.5016 95,294 -0.01(-1.55%)
Jun 04, 2024 0.5052 0.5290 0.4731 0.5095 28,162 +0.00(+0.10%)
Jun 03, 2024 0.5000 0.5299 0.4910 0.5090 34,624 +0.02(+3.73%)
May 31, 2024 0.4800 0.5289 0.4212 0.4907 69,315 -0.00(-0.26%)
May 30, 2024 0.5257 0.5310 0.4900 0.4920 120,746 -0.06(-11.35%)
May 29, 2024 0.5500 0.5999 0.5500 0.5550 29,542 -0.01(-0.89%)
May 28, 2024 0.5700 0.5750 0.5305 0.5600 91,654 -0.02(-2.78%)
May 24, 2024 0.6400 0.6450 0.5689 0.5760 31,842 -0.01(-2.37%)
May 23, 2024 0.6400 0.6450 0.5885 0.5900 54,943 -0.04(-6.35%)
May 22, 2024 0.5800 0.6500 0.5510 0.6300 92,232 +0.06(+9.57%)
May 21, 2024 0.6208 0.6456 0.5500 0.5750 134,553 -0.07(-10.16%)
May 20, 2024 0.7500 0.7700 0.5914 0.6400 280,743 -0.14(-18.16%)
May 17, 2024 0.7611 0.7960 0.7503 0.7820 25,087 -0.01(-1.03%)
May 16, 2024 0.8000 0.8100 0.7649 0.7901 31,141 +0.01(+1.28%)
May 15, 2024 0.8250 0.8359 0.7600 0.7801 41,516 -0.02(-2.49%)
May 14, 2024 0.7664 0.8396 0.7500 0.8000 82,675 +0.00(+0.13%)
May 13, 2024 0.7700 0.8485 0.7700 0.7990 35,365 +0.03(+3.51%)
May 10, 2024 0.7701 0.7938 0.7700 0.7719 15,401 +0.00(+0.47%)
May 09, 2024 0.8000 0.8414 0.7557 0.7683 88,352 -0.01(-1.15%)
May 08, 2024 0.8485 0.8486 0.7600 0.7772 29,357 -0.02(-2.15%)
May 07, 2024 0.7502 0.8195 0.7502 0.7943 66,763 +0.04(+5.91%)
May 06, 2024 0.7300 0.7800 0.7110 0.7500 26,082 +0.03(+4.17%)
May 03, 2024 0.7750 0.7799 0.7200 0.7200 38,656 -0.05(-6.34%)
May 02, 2024 0.7310 0.7800 0.7009 0.7687 24,330 +0.01(+1.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.