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 +0.130 (+3.33%)
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 (%)
Apr 28, 2023 4.350 4.350 4.290 4.290 1,049 -0.10(-2.28%)
Apr 27, 2023 4.390 4.390 4.390 4.390 543 +0.06(+1.50%)
Apr 25, 2023 4.325 2 -0.00(-0.12%)
Apr 24, 2023 4.330 4.400 4.330 4.330 6,418 +0.05(+1.17%)
Apr 21, 2023 4.300 4.300 4.260 4.280 7,936 -0.02(-0.47%)
Apr 20, 2023 4.215 4.300 4.215 4.300 2,755 +0.04(+0.94%)
Apr 19, 2023 4.190 4.260 4.180 4.260 3,128 +0.16(+3.79%)
Apr 18, 2023 4.190 4.190 4.104 4.104 796 -0.08(-1.81%)
Apr 17, 2023 4.180 4.180 4.180 4.180 304 +0.00(+0.00%)
Apr 14, 2023 4.180 4.180 4.180 4.180 200 -0.01(-0.24%)
Apr 13, 2023 4.190 4.190 4.190 4.190 2,509 +0.01(+0.24%)
Apr 12, 2023 4.180 4.180 4.180 4.180 413 -0.12(-2.79%)
Apr 11, 2023 4.300 4.300 4.300 4.300 382 +0.13(+3.24%)
Apr 10, 2023 4.165 4.165 4.165 4.165 998 -0.20(-4.58%)
Mar 31, 2023 4.365 0 +0.06(+1.28%)
Mar 30, 2023 4.310 4.310 4.310 4.310 101 +0.04(+0.93%)
Mar 28, 2023 4.270 0 +0.06(+1.55%)
Mar 27, 2023 4.070 4.205 4.070 4.205 909 -0.04(-1.06%)
Mar 24, 2023 4.200 4.250 4.200 4.250 535 +0.05(+1.19%)
Mar 23, 2023 4.200 4.200 4.200 4.200 543 -0.02(-0.56%)
Mar 20, 2023 4.223 0 +0.09(+2.26%)
Mar 17, 2023 4.130 4.130 4.130 4.130 341 -0.02(-0.40%)
Mar 16, 2023 4.146 4.146 4.146 4.146 147 +0.13(+3.15%)
Mar 15, 2023 4.040 4.040 4.020 4.020 1,240 -0.11(-2.66%)
Mar 14, 2023 4.130 4.130 4.130 4.130 2,800 -0.06(-1.43%)
Mar 10, 2023 4.190 38 +0.07(+1.70%)
Mar 08, 2023 4.120 0 -0.13(-3.14%)
Mar 07, 2023 4.253 4.253 4.253 4.253 105 +0.15(+3.74%)
Mar 06, 2023 4.140 4.160 4.100 4.100 3,354 -0.03(-0.61%)
Mar 03, 2023 4.157 4.157 4.125 4.125 2,345 +0.08(+2.10%)
Mar 02, 2023 4.080 4.080 4.040 4.040 709 -0.02(-0.52%)
Mar 01, 2023 4.080 4.090 4.040 4.061 3,052 -0.02(-0.58%)
Feb 28, 2023 4.085 4.085 4.085 4.085 1,609 -0.04(-0.97%)
Feb 27, 2023 4.010 4.125 4.010 4.125 546 +0.12(+2.87%)
Feb 23, 2023 4.010 79 -0.04(-0.89%)
Feb 22, 2023 4.046 4.046 4.046 4.046 153 -0.13(-3.21%)
Feb 17, 2023 4.180 2 +0.04(+0.84%)
Feb 16, 2023 4.145 4.145 4.145 4.145 146 -0.12(-2.70%)
Feb 15, 2023 4.260 4.260 4.260 4.260 1,600 +0.00(+0.00%)
Feb 14, 2023 4.260 4.260 4.260 4.260 491 +0.00(+0.00%)
Feb 13, 2023 4.220 4.274 4.220 4.260 2,159 -0.05(-1.16%)
Feb 10, 2023 4.320 4.400 4.310 4.310 863 -0.09(-2.05%)
Feb 09, 2023 4.386 4.400 4.386 4.400 1,450 +0.07(+1.62%)
Feb 07, 2023 4.330 66 -0.00(-0.12%)
Feb 06, 2023 4.380 4.380 4.322 4.335 2,231 -0.12(-2.58%)
Feb 03, 2023 4.690 4.690 4.450 4.450 2,148 -0.04(-0.89%)
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.