Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

All Nippon Airways C ADR (OP: ALNPY )

4.030 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 7, 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 (%)
Feb 29, 2024 4.300 4.300 4.260 4.260 1,754 +0.00(+0.00%)
Feb 26, 2024 4.260 14 +0.04(+0.93%)
Feb 23, 2024 4.221 4.221 4.221 4.221 235 -0.08(-1.84%)
Feb 22, 2024 4.300 4.300 4.250 4.300 1,093 +0.03(+0.66%)
Feb 21, 2024 4.244 4.272 4.244 4.272 460 +0.19(+4.70%)
Feb 20, 2024 4.080 4.080 4.080 4.080 208 -0.37(-8.31%)
Feb 16, 2024 4.450 4.450 4.450 4.450 302 +0.20(+4.64%)
Feb 14, 2024 4.253 1 -0.13(-3.02%)
Feb 13, 2024 4.385 4.385 4.385 4.385 251 +0.06(+1.50%)
Feb 09, 2024 4.320 47 -0.03(-0.69%)
Feb 08, 2024 4.350 4.350 4.350 4.350 450 +0.02(+0.46%)
Feb 07, 2024 4.388 4.388 4.330 4.330 1,902 -0.10(-2.26%)
Feb 06, 2024 4.440 4.440 4.430 4.430 1,221 -0.01(-0.21%)
Feb 05, 2024 4.390 4.439 4.373 4.439 45,931 +0.05(+1.17%)
Feb 02, 2024 4.370 4.400 4.370 4.388 11,650 -0.18(-3.98%)
Feb 01, 2024 4.470 4.570 4.470 4.570 7,435 -0.01(-0.22%)
Jan 31, 2024 4.470 4.622 4.460 4.580 15,766 +0.22(+5.05%)
Jan 30, 2024 4.310 4.370 4.310 4.360 509 -0.03(-0.68%)
Jan 29, 2024 4.270 4.390 4.270 4.390 2,257 +0.10(+2.33%)
Jan 26, 2024 4.290 4.290 4.290 4.290 267 -0.04(-0.92%)
Jan 25, 2024 4.330 4.330 4.330 4.330 138 +0.01(+0.23%)
Jan 24, 2024 4.315 4.320 4.300 4.320 1,840 +0.00(+0.00%)
Jan 22, 2024 4.320 22 +0.06(+1.41%)
Jan 19, 2024 4.265 4.265 4.260 4.260 679 -0.01(-0.23%)
Jan 18, 2024 4.250 4.289 4.220 4.270 11,058 +0.05(+1.26%)
Jan 17, 2024 4.260 4.260 4.217 4.217 483 -0.10(-2.25%)
Jan 16, 2024 4.314 4.314 4.314 4.314 308 -0.04(-0.83%)
Jan 12, 2024 4.350 4.350 4.350 4.350 2,519 +0.08(+1.87%)
Jan 10, 2024 4.270 64 -0.17(-3.83%)
Jan 09, 2024 4.160 4.440 4.160 4.440 3,951 +0.14(+3.26%)
Jan 08, 2024 4.360 4.360 4.300 4.300 890 +0.05(+1.18%)
Jan 04, 2024 4.250 52 -0.05(-1.17%)
Jan 03, 2024 4.240 4.301 4.190 4.301 6,759 +0.06(+1.43%)
Jan 02, 2024 4.260 4.266 4.240 4.240 2,575 -0.01(-0.24%)
Dec 29, 2023 4.238 4.250 4.238 4.250 2,409 +0.00(+0.00%)
Dec 28, 2023 4.203 4.255 4.190 4.250 8,281 -0.02(-0.47%)
Dec 26, 2023 4.270 29 +0.01(+0.23%)
Dec 22, 2023 4.260 4.280 4.240 4.260 8,327 +0.02(+0.47%)
Dec 21, 2023 4.128 4.240 4.128 4.240 19,714 +0.05(+1.19%)
Dec 20, 2023 4.215 4.260 4.150 4.190 4,762 +0.01(+0.22%)
Dec 19, 2023 4.210 4.280 4.181 4.181 1,193 -0.09(-2.21%)
Dec 18, 2023 4.172 4.285 4.172 4.275 700 +0.01(+0.12%)
Dec 15, 2023 4.295 4.295 4.270 4.270 3,006 +0.02(+0.57%)
Dec 14, 2023 4.246 4.246 4.246 4.246 496 +0.01(+0.26%)
Dec 13, 2023 4.235 4.235 4.235 4.235 8,711 -0.01(-0.35%)
Dec 11, 2023 4.250 4 +0.11(+2.66%)
Dec 08, 2023 4.390 4.390 4.140 4.140 449 -0.18(-4.17%)
Dec 07, 2023 4.240 4.320 4.181 4.320 7,483 +0.14(+3.35%)
Dec 06, 2023 4.060 4.180 4.060 4.180 881 +0.08(+1.95%)
Dec 05, 2023 4.100 4.100 4.100 4.100 9,996 -0.08(-1.90%)
Dec 04, 2023 4.100 4.179 4.000 4.179 7,566 +0.20(+5.01%)
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.