STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Alpine 4 Holdings, Inc. (ALPP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.7500

-0.0290

(-3.72%)

At close: 04:00PM EDT

0.7729

+0.02

(+3.05%)

After hours:

07:34PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.7770	0.7770	0.7350	0.7500	0.7500	59,400
Apr 24, 2024	0.7700	0.7800	0.7500	0.7790	0.7790	19,200
Apr 23, 2024	0.7740	0.7800	0.7500	0.7690	0.7690	26,400
Apr 22, 2024	0.7510	0.7980	0.7500	0.7500	0.7500	55,100
Apr 19, 2024	0.7550	0.7750	0.7400	0.7510	0.7510	26,800
Apr 18, 2024	0.7600	0.7670	0.7400	0.7620	0.7620	63,500
Apr 17, 2024	0.7790	0.7790	0.7300	0.7600	0.7600	14,400
Apr 16, 2024	0.7700	0.7700	0.7200	0.7530	0.7530	71,900
Apr 15, 2024	0.7400	0.7700	0.7300	0.7400	0.7400	78,600
Apr 12, 2024	0.7750	0.7990	0.7650	0.7750	0.7750	21,000
Apr 11, 2024	0.7480	0.7900	0.7400	0.7650	0.7650	17,400
Apr 10, 2024	0.7270	0.7670	0.7270	0.7500	0.7500	19,800
Apr 09, 2024	0.7500	0.7980	0.7430	0.7700	0.7700	26,700
Apr 08, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	14,100
Apr 05, 2024	0.8150	0.8400	0.7700	0.7800	0.7800	33,800
Apr 04, 2024	0.7700	0.8200	0.7200	0.8150	0.8150	33,900
Apr 03, 2024	0.7790	0.7800	0.7000	0.7520	0.7520	59,400
Apr 02, 2024	0.6950	0.7300	0.6950	0.7300	0.7300	16,100
Apr 01, 2024	0.6970	0.7200	0.6900	0.6950	0.6950	16,400
Mar 28, 2024	0.7550	0.7550	0.7090	0.7090	0.7090	19,400
Mar 27, 2024	0.7900	0.7900	0.7330	0.7330	0.7330	32,200
Mar 26, 2024	0.7520	0.7900	0.7500	0.7690	0.7690	39,100
Mar 25, 2024	0.7100	0.7440	0.7000	0.7440	0.7440	20,700
Mar 22, 2024	0.6800	0.7200	0.6800	0.7090	0.7090	17,900
Mar 21, 2024	0.7000	0.7400	0.6910	0.6920	0.6920	20,900
Mar 20, 2024	0.7010	0.7250	0.7000	0.7050	0.7050	26,200
Mar 19, 2024	0.7100	0.7620	0.6900	0.7160	0.7160	33,200
Mar 18, 2024	0.7200	0.7800	0.7100	0.7100	0.7100	36,900
Mar 15, 2024	0.7650	0.8300	0.7350	0.7420	0.7420	70,600
Mar 14, 2024	0.8190	0.8300	0.7600	0.7600	0.7600	57,600
Mar 13, 2024	0.8000	0.8500	0.7950	0.8000	0.8000	27,300
Mar 12, 2024	0.8380	0.8380	0.7830	0.8000	0.8000	25,400
Mar 11, 2024	0.7880	0.8480	0.7600	0.8280	0.8280	35,200
Mar 08, 2024	0.7800	0.8160	0.7680	0.7910	0.7910	22,300
Mar 07, 2024	0.7800	0.8120	0.7600	0.8040	0.8040	34,800
Mar 06, 2024	0.8200	0.8400	0.7800	0.8120	0.8120	23,000
Mar 05, 2024	0.8300	0.8600	0.7850	0.8230	0.8230	44,200
Mar 04, 2024	0.9240	0.9240	0.8250	0.8460	0.8460	58,100
Mar 01, 2024	0.8100	0.8990	0.7900	0.8600	0.8600	70,600
Feb 29, 2024	0.8100	0.9000	0.8010	0.8300	0.8300	70,100
Feb 28, 2024	0.9000	0.9040	0.7600	0.7950	0.7950	102,200
Feb 27, 2024	1.1400	1.1500	0.8370	0.9100	0.9100	293,800
Feb 26, 2024	1.0000	1.3000	0.9800	1.1900	1.1900	742,300
Feb 23, 2024	0.7180	0.9800	0.7100	0.9800	0.9800	369,400
Feb 22, 2024	0.6300	0.7000	0.6300	0.6990	0.6990	70,800
Feb 21, 2024	0.6200	0.6450	0.6200	0.6260	0.6260	13,900
Feb 20, 2024	0.6200	0.6500	0.6200	0.6420	0.6420	34,900
Feb 16, 2024	0.6400	0.6500	0.6200	0.6400	0.6400	37,200
Feb 15, 2024	0.6500	0.6500	0.6100	0.6350	0.6350	29,200
Feb 14, 2024	0.6300	0.6500	0.6050	0.6490	0.6490	36,200
Feb 13, 2024	0.5900	0.6500	0.5550	0.6120	0.6120	109,400
Feb 12, 2024	0.5450	0.5920	0.5450	0.5730	0.5730	94,100
Feb 09, 2024	0.5400	0.5600	0.5300	0.5450	0.5450	55,300
Feb 08, 2024	0.5400	0.5500	0.5300	0.5360	0.5360	35,000
Feb 07, 2024	0.5300	0.5450	0.5020	0.5430	0.5430	98,100
Feb 06, 2024	0.5330	0.5700	0.5230	0.5480	0.5480	63,400
Feb 05, 2024	0.5620	0.5700	0.5000	0.5500	0.5500	72,900
Feb 02, 2024	0.5800	0.5850	0.5550	0.5700	0.5700	41,900
Feb 01, 2024	0.5700	0.5800	0.5500	0.5700	0.5700	65,400
Jan 31, 2024	0.5600	0.5800	0.5500	0.5600	0.5600	55,300
Jan 30, 2024	0.5800	0.5800	0.5600	0.5780	0.5780	36,600
Jan 29, 2024	0.5800	0.5870	0.5500	0.5800	0.5800	68,600
Jan 26, 2024	0.5800	0.6100	0.5730	0.5790	0.5790	76,500
Jan 25, 2024	0.5600	0.6190	0.5500	0.6000	0.6000	77,100
Jan 24, 2024	0.5800	0.5880	0.5500	0.5650	0.5650	29,700
Jan 23, 2024	0.5400	0.6260	0.5210	0.5700	0.5700	121,300
Jan 22, 2024	0.5900	0.6000	0.5400	0.5400	0.5400	135,700
Jan 19, 2024	0.6400	0.6400	0.5900	0.6090	0.6090	36,700
Jan 18, 2024	0.6250	0.6290	0.6100	0.6110	0.6110	22,800
Jan 17, 2024	0.6190	0.6490	0.6000	0.6290	0.6290	27,300
Jan 16, 2024	0.6460	0.6860	0.6000	0.6190	0.6190	186,000
Jan 12, 2024	0.7140	0.7290	0.6400	0.6660	0.6660	102,300
Jan 11, 2024	0.7000	0.8000	0.7000	0.7290	0.7290	46,200
Jan 10, 2024	0.7250	0.7460	0.6700	0.7000	0.7000	46,300
Jan 09, 2024	0.7720	0.8000	0.7200	0.7460	0.7460	51,500
Jan 08, 2024	0.6600	0.8000	0.6600	0.7490	0.7490	183,200
Jan 05, 2024	0.6300	0.6600	0.6040	0.6590	0.6590	110,400
Jan 04, 2024	0.6890	0.6890	0.6300	0.6420	0.6420	42,800
Jan 03, 2024	0.6040	0.6720	0.6040	0.6600	0.6600	108,200
Jan 02, 2024	0.6500	0.6500	0.6000	0.6040	0.6040	403,800
Dec 29, 2023	0.7400	0.7710	0.7270	0.7350	0.7350	155,500
Dec 28, 2023	0.7700	0.7800	0.7300	0.7690	0.7690	73,400
Dec 27, 2023	0.7400	0.7700	0.7200	0.7210	0.7210	103,300
Dec 26, 2023	0.7500	0.7790	0.7200	0.7550	0.7550	59,500
Dec 22, 2023	0.7360	0.7790	0.7300	0.7670	0.7670	44,000
Dec 21, 2023	0.7430	0.7770	0.7240	0.7500	0.7500	50,700
Dec 20, 2023	0.7500	0.7850	0.7400	0.7430	0.7430	41,100
Dec 19, 2023	0.7600	0.7890	0.7400	0.7510	0.7510	59,400
Dec 18, 2023	0.7490	0.7800	0.7450	0.7500	0.7500	58,100
Dec 15, 2023	0.7420	0.7980	0.7420	0.7490	0.7490	39,500
Dec 14, 2023	0.7000	0.8000	0.7000	0.7490	0.7490	99,100
Dec 13, 2023	0.7400	0.7400	0.6900	0.7100	0.7100	79,700
Dec 12, 2023	0.7400	0.7500	0.7400	0.7400	0.7400	98,500
Dec 11, 2023	0.8400	0.8570	0.7400	0.7440	0.7440	118,100
Dec 08, 2023	0.9140	0.9200	0.8290	0.8310	0.8310	52,800
Dec 07, 2023	0.8700	0.9260	0.8200	0.8700	0.8700	86,600
Dec 06, 2023	0.9000	0.9600	0.8500	0.8870	0.8870	49,700
Dec 05, 2023	0.9600	0.9800	0.8800	0.9000	0.9000	48,500
Dec 04, 2023	0.8600	0.9250	0.8320	0.9250	0.9250	59,700
Dec 01, 2023	0.8400	0.8840	0.8400	0.8750	0.8750	13,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7318-0.0005(-0.07%)

CRUDE OIL84.22+0.65(+0.78%)

Bitcoin CAD87,381.38+1,281.30(+1.49%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Alpine 4 Holdings, Inc. (ALPP)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7318
-0.0005(-0.07%)

CRUDE OIL
84.22
+0.65(+0.78%)

Bitcoin CAD
87,381.38
+1,281.30(+1.49%)