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 (%)
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%)
Dec 01, 2023 4.090 4.190 3.980 3.980 45,586 -0.13(-3.16%)
Nov 30, 2023 4.110 4.110 4.110 4.110 272 +0.00(+0.00%)
Nov 28, 2023 4.110 8 -0.05(-1.20%)
Nov 27, 2023 4.160 4.160 4.160 4.160 620 -0.08(-1.79%)
Nov 22, 2023 4.236 20 +0.03(+0.74%)
Nov 20, 2023 4.205 113 +0.16(+3.83%)
Nov 16, 2023 4.050 1 -0.06(-1.34%)
Nov 15, 2023 4.105 4.105 4.105 4.105 5,800 +0.01(+0.12%)
Nov 14, 2023 4.050 4.100 4.050 4.100 6,193 -0.01(-0.24%)
Nov 13, 2023 3.970 4.110 3.925 4.110 5,399 +0.11(+2.62%)
Nov 10, 2023 3.985 4.005 3.985 4.005 1,505 -0.01(-0.37%)
Nov 09, 2023 4.020 4.020 4.020 4.020 1,107 +0.01(+0.25%)
Nov 08, 2023 4.010 4.041 4.010 4.010 6,380 +0.03(+0.75%)
Nov 07, 2023 3.975 4.000 3.870 3.980 8,977 -0.11(-2.69%)
Nov 06, 2023 3.890 4.109 3.890 4.090 23,300 +0.05(+1.24%)
Nov 03, 2023 4.090 4.090 4.040 4.040 8,039 +0.04(+1.00%)
Nov 02, 2023 3.910 4.000 3.910 4.000 12,972 +0.14(+3.63%)
Nov 01, 2023 3.860 3.860 3.860 3.860 650 -0.08(-2.03%)
Oct 31, 2023 3.930 3.940 3.802 3.940 26,070 +0.03(+0.77%)
Oct 30, 2023 3.915 3.915 3.910 3.910 729 +0.15(+3.99%)
Oct 27, 2023 3.900 3.900 3.760 3.760 2,104 -0.13(-3.38%)
Oct 26, 2023 3.922 3.922 3.892 3.892 1,857 +0.06(+1.61%)
Oct 25, 2023 3.830 3.830 3.830 3.830 231,000 +0.05(+1.30%)
Oct 23, 2023 3.781 128 -0.11(-2.93%)
Oct 19, 2023 3.895 30 +0.04(+1.17%)
Oct 18, 2023 3.940 3.940 3.850 3.850 4,188 -0.23(-5.64%)
Oct 16, 2023 4.080 31 -0.07(-1.77%)
Oct 13, 2023 3.840 4.154 3.840 4.154 647 +0.23(+5.96%)
Oct 12, 2023 4.130 4.230 3.920 3.920 18,801 -0.17(-4.27%)
Oct 11, 2023 4.095 4.095 4.095 4.095 237 +0.02(+0.61%)
Oct 10, 2023 4.070 4.070 4.070 4.070 238 -0.03(-0.73%)
Oct 09, 2023 4.100 4.120 4.100 4.100 9,319 +0.06(+1.61%)
Oct 06, 2023 4.035 4.035 4.035 4.035 8,233 -0.09(-2.30%)
Oct 05, 2023 4.130 4.130 4.130 4.130 472 +0.15(+3.77%)
Oct 04, 2023 4.046 4.046 3.980 3.980 330 +0.03(+0.76%)
Oct 03, 2023 3.950 3.950 3.950 3.950 1,066 -0.19(-4.59%)
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.