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 )

4.004 +0.134 (+3.46%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 17, 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 (%)
Nov 29, 2019 6.976 7.010 6.976 7.010 800 +0.11(+1.59%)
Nov 27, 2019 6.900 6.900 6.900 47 +0.00(+0.00%)
Nov 25, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 22, 2019 6.880 6.900 6.700 6.900 1,600 -0.21(-2.95%)
Nov 21, 2019 7.110 7.110 7.110 7.110 1,687 +0.31(+4.59%)
Nov 20, 2019 7.050 7.050 6.798 6.798 428 -0.20(-2.90%)
Nov 18, 2019 7.001 7.001 7.001 0 +0.10(+1.46%)
Nov 15, 2019 6.900 6.900 6.900 6.900 100 -0.07(-1.00%)
Nov 14, 2019 6.670 6.970 6.670 6.970 4,102 +0.13(+1.90%)
Nov 13, 2019 6.750 6.840 6.730 6.840 1,409 -0.20(-2.84%)
Nov 12, 2019 7.040 7.040 7.040 58 +0.00(+0.00%)
Nov 11, 2019 7.040 7.040 7.040 7.040 100 +0.01(+0.09%)
Nov 08, 2019 7.034 7.034 7.034 7.034 100 +0.17(+2.54%)
Nov 07, 2019 6.860 6.860 6.860 6.860 220 +0.06(+0.88%)
Nov 06, 2019 6.800 6.800 6.800 6.800 245 +0.00(+0.00%)
Nov 05, 2019 6.920 6.920 6.800 6.800 928 +0.10(+1.49%)
Oct 30, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 29, 2019 6.700 6.700 6.700 36 +0.00(+0.00%)
Oct 28, 2019 6.721 6.750 6.690 6.700 1,355 +0.00(+0.00%)
Oct 25, 2019 6.700 6.700 6.700 90 +0.00(+0.00%)
Oct 24, 2019 6.700 6.700 6.700 6.700 10,982 -0.24(-3.46%)
Oct 23, 2019 6.940 6.940 6.940 6.940 220 +0.20(+2.97%)
Oct 22, 2019 6.740 6.740 6.740 15 +0.00(+0.00%)
Oct 21, 2019 6.800 6.800 6.740 6.740 335 -0.03(-0.44%)
Oct 17, 2019 6.770 6.770 6.770 0 -0.23(-3.29%)
Oct 16, 2019 6.970 7.000 6.970 7.000 713 +0.11(+1.60%)
Oct 15, 2019 6.890 6.890 6.890 7 +0.00(+0.00%)
Oct 14, 2019 6.890 6.890 6.890 3 +0.00(+0.00%)
Oct 11, 2019 6.737 6.890 6.737 6.890 900 +0.21(+3.14%)
Oct 10, 2019 6.742 6.742 6.680 6.680 461 -0.15(-2.20%)
Oct 08, 2019 6.830 6.830 6.830 0 +0.06(+0.89%)
Oct 07, 2019 6.770 6.770 6.770 91 +0.00(+0.00%)
Oct 04, 2019 6.770 6.770 6.770 9 +0.00(+0.00%)
Oct 03, 2019 6.770 6.770 6.770 6.770 236 -0.07(-0.95%)
Oct 02, 2019 6.835 6.835 6.835 6.835 194 +0.12(+1.86%)
Oct 01, 2019 6.710 6.710 6.710 50 +0.00(+0.00%)
Sep 30, 2019 6.710 6.710 6.710 6.710 2,299 -0.31(-4.42%)
Sep 27, 2019 7.020 7.020 7.020 7.020 100 +0.14(+2.03%)
Sep 26, 2019 6.880 6.880 6.880 6.880 150 -0.12(-1.73%)
Sep 25, 2019 7.001 7.001 7.001 7.001 215 +0.04(+0.56%)
Sep 24, 2019 7.218 7.218 6.962 6.962 383 -0.10(-1.37%)
Sep 23, 2019 7.059 7.059 7.059 7.059 241 +0.18(+2.60%)
Sep 19, 2019 6.880 6.880 6.880 0 +0.00(+0.00%)
Sep 18, 2019 6.880 6.880 6.880 6.880 2,762 +0.15(+2.23%)
Sep 17, 2019 6.730 6.730 6.730 6.730 104 -0.21(-3.03%)
Sep 16, 2019 6.940 6.940 6.940 44 +0.00(+0.00%)
Sep 13, 2019 6.940 6.940 6.940 6.940 100 +0.29(+4.36%)
Sep 12, 2019 6.650 6.650 6.650 14 +0.00(+0.00%)
Sep 11, 2019 6.650 6.650 6.650 2 +0.00(+0.00%)
Sep 09, 2019 6.650 6.650 6.650 0 +0.00(+0.00%)
Sep 06, 2019 6.650 6.650 6.650 6 +0.00(+0.00%)
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.