Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

0.7200 -0.0487 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.7500 0.7550 0.7090 0.7090 19,367 -0.02(-3.25%)
Mar 27, 2024 0.7900 0.7900 0.7328 0.7328 32,209 -0.04(-4.74%)
Mar 26, 2024 0.7520 0.7902 0.7500 0.7693 39,072 +0.03(+3.44%)
Mar 25, 2024 0.7100 0.7437 0.7000 0.7437 20,661 +0.03(+4.89%)
Mar 22, 2024 0.6800 0.7200 0.6800 0.7090 17,939 +0.02(+2.46%)
Mar 21, 2024 0.7000 0.7400 0.6910 0.6920 20,905 -0.01(-1.84%)
Mar 20, 2024 0.7010 0.7252 0.7001 0.7050 26,182 -0.01(-1.54%)
Mar 19, 2024 0.7100 0.7623 0.6900 0.7160 33,157 +0.01(+0.85%)
Mar 18, 2024 0.7200 0.7800 0.7100 0.7100 36,936 -0.03(-4.33%)
Mar 15, 2024 0.7650 0.8300 0.7351 0.7421 70,630 -0.02(-2.36%)
Mar 14, 2024 0.8186 0.8300 0.7600 0.7600 57,267 -0.04(-5.00%)
Mar 13, 2024 0.8000 0.8499 0.7952 0.8000 27,520 +0.00(+0.00%)
Mar 12, 2024 0.8375 0.8375 0.7827 0.8000 25,446 -0.03(-3.32%)
Mar 11, 2024 0.7880 0.8475 0.7601 0.8275 35,177 +0.04(+4.61%)
Mar 08, 2024 0.7800 0.8157 0.7680 0.7910 22,267 -0.01(-1.57%)
Mar 07, 2024 0.7804 0.8120 0.7602 0.8036 34,773 -0.01(-1.06%)
Mar 06, 2024 0.8200 0.8404 0.7800 0.8122 22,954 -0.01(-1.31%)
Mar 05, 2024 0.8300 0.8599 0.7849 0.8230 44,153 -0.02(-2.75%)
Mar 04, 2024 0.9236 0.9236 0.8245 0.8463 58,173 -0.01(-1.59%)
Mar 01, 2024 0.8100 0.8994 0.7900 0.8600 70,837 +0.03(+3.61%)
Feb 29, 2024 0.8099 0.9000 0.8010 0.8300 70,074 +0.03(+4.38%)
Feb 28, 2024 0.9000 0.9040 0.7601 0.7952 102,159 -0.11(-12.62%)
Feb 27, 2024 1.140 1.150 0.8366 0.9100 293,814 -0.28(-23.53%)
Feb 26, 2024 1.000 1.300 0.9800 1.190 742,106 +0.21(+21.43%)
Feb 23, 2024 0.7200 0.9800 0.7100 0.9800 369,359 +0.28(+40.20%)
Feb 22, 2024 0.6300 0.7000 0.6300 0.6990 70,383 +0.07(+11.73%)
Feb 21, 2024 0.6202 0.6450 0.6201 0.6256 13,861 -0.02(-2.48%)
Feb 20, 2024 0.6202 0.6500 0.6200 0.6415 34,924 +0.00(+0.23%)
Feb 16, 2024 0.6400 0.6500 0.6204 0.6400 37,227 +0.01(+0.80%)
Feb 15, 2024 0.6500 0.6500 0.6104 0.6349 29,153 -0.01(-2.17%)
Feb 14, 2024 0.6300 0.6499 0.6050 0.6490 36,167 +0.04(+5.99%)
Feb 13, 2024 0.5900 0.6498 0.5550 0.6123 109,383 +0.04(+6.93%)
Feb 12, 2024 0.5450 0.5920 0.5450 0.5726 94,087 +0.03(+5.06%)
Feb 09, 2024 0.5400 0.5600 0.5300 0.5450 55,259 +0.01(+1.68%)
Feb 08, 2024 0.5400 0.5498 0.5300 0.5360 34,970 -0.01(-1.27%)
Feb 07, 2024 0.5300 0.5450 0.5020 0.5429 98,057 -0.01(-0.91%)
Feb 06, 2024 0.5330 0.5699 0.5231 0.5479 63,449 -0.00(-0.38%)
Feb 05, 2024 0.5600 0.5700 0.5050 0.5500 72,880 -0.02(-3.51%)
Feb 02, 2024 0.5800 0.5850 0.5550 0.5700 42,017 +0.00(+0.00%)
Feb 01, 2024 0.5700 0.5800 0.5500 0.5700 65,416 +0.01(+1.79%)
Jan 31, 2024 0.5600 0.5798 0.5501 0.5600 55,343 -0.02(-3.11%)
Jan 30, 2024 0.5800 0.5800 0.5600 0.5780 36,625 -0.00(-0.33%)
Jan 29, 2024 0.5800 0.5872 0.5500 0.5799 67,634 +0.00(+0.24%)
Jan 26, 2024 0.5800 0.6099 0.5733 0.5785 76,489 -0.02(-3.58%)
Jan 25, 2024 0.5600 0.6190 0.5500 0.6000 77,124 +0.04(+6.23%)
Jan 24, 2024 0.5800 0.5876 0.5500 0.5648 29,686 -0.01(-0.91%)
Jan 23, 2024 0.5400 0.6259 0.5205 0.5700 121,438 +0.03(+5.56%)
Jan 22, 2024 0.5900 0.5995 0.5400 0.5400 135,711 -0.07(-11.29%)
Jan 19, 2024 0.6400 0.6400 0.5900 0.6087 36,747 -0.00(-0.41%)
Jan 18, 2024 0.6252 0.6290 0.6100 0.6112 22,821 -0.02(-2.83%)
Jan 17, 2024 0.6188 0.6493 0.6001 0.6290 27,344 +0.01(+1.65%)
Jan 16, 2024 0.6461 0.6856 0.6000 0.6188 186,004 -0.05(-7.10%)
Jan 12, 2024 0.7139 0.7290 0.6402 0.6661 102,453 -0.06(-8.63%)
Jan 11, 2024 0.7000 0.7999 0.7000 0.7290 46,232 +0.03(+4.14%)
Jan 10, 2024 0.7251 0.7460 0.6702 0.7000 46,267 -0.05(-6.17%)
Jan 09, 2024 0.7700 0.7999 0.7200 0.7460 51,474 -0.00(-0.40%)
Jan 08, 2024 0.6600 0.8000 0.6600 0.7490 181,678 +0.09(+13.66%)
Jan 05, 2024 0.6300 0.6600 0.6041 0.6590 110,358 +0.02(+2.65%)
Jan 04, 2024 0.6900 0.6889 0.6300 0.6420 42,752 -0.02(-2.71%)
Jan 03, 2024 0.6041 0.6720 0.6041 0.6599 108,242 +0.06(+9.24%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.