Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

All Nippon Airways C ADR (OP: ALNPY )

3.970 +0.025 (+0.63%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 23, 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 (%)
Oct 29, 2021 4.680 4.680 4.625 4.625 1,049 -0.06(-1.25%)
Oct 28, 2021 4.870 4.870 4.610 4.684 4,815 -0.14(-2.83%)
Oct 27, 2021 4.747 4.820 4.684 4.820 1,528 +0.18(+3.97%)
Oct 26, 2021 4.710 4.710 4.610 4.636 2,622 -0.16(-3.40%)
Oct 25, 2021 4.765 4.799 4.765 4.799 2,287 +0.08(+1.78%)
Oct 21, 2021 4.715 4.715 4.715 114 -0.09(-1.87%)
Oct 20, 2021 4.800 4.837 4.750 4.805 3,935 +0.06(+1.37%)
Oct 19, 2021 4.755 4.755 4.700 4.740 2,962 -0.13(-2.67%)
Oct 18, 2021 4.770 4.870 4.770 4.870 1,839 -0.04(-0.81%)
Oct 15, 2021 4.910 4.910 4.910 4.910 602 +0.08(+1.66%)
Oct 14, 2021 4.900 4.900 4.830 4.830 660 -0.08(-1.53%)
Oct 13, 2021 4.905 4.930 4.905 4.905 918 -0.02(-0.51%)
Oct 12, 2021 5.000 5.000 4.890 4.930 916 -0.15(-2.95%)
Oct 11, 2021 5.080 5.080 4.995 5.080 60,435 +0.13(+2.63%)
Oct 08, 2021 5.080 5.080 4.925 4.950 889 -0.13(-2.65%)
Oct 07, 2021 5.000 5.085 5.000 5.085 623 -0.00(-0.01%)
Oct 06, 2021 5.060 5.140 5.000 5.085 2,604 -0.25(-4.78%)
Oct 05, 2021 5.050 5.340 5.050 5.340 50,001 +0.08(+1.62%)
Oct 04, 2021 5.170 5.270 5.150 5.255 27,186 +0.07(+1.35%)
Oct 01, 2021 5.000 5.185 5.000 5.185 1,823 +0.13(+2.57%)
Sep 28, 2021 5.055 5.055 5.055 48 -0.04(-0.88%)
Sep 27, 2021 5.050 5.163 5.000 5.100 18,196 +0.21(+4.29%)
Sep 22, 2021 4.890 4.890 4.890 44 -0.00(-0.10%)
Sep 21, 2021 4.850 4.930 4.850 4.895 1,683 +0.23(+5.04%)
Sep 20, 2021 4.530 4.750 4.530 4.660 5,021 -0.05(-1.06%)
Sep 17, 2021 4.710 4.710 4.710 4.710 107 +0.00(+0.11%)
Sep 16, 2021 4.705 4.705 4.705 4.705 291 -0.14(-2.99%)
Sep 14, 2021 4.850 4.850 4.850 60 +0.00(+0.00%)
Sep 08, 2021 4.850 4.850 4.850 17 +0.00(+0.00%)
Sep 07, 2021 4.850 4.850 4.850 4.850 210 +0.15(+3.19%)
Sep 02, 2021 4.700 4.700 4.700 45 -0.02(-0.36%)
Sep 01, 2021 4.717 4.717 4.717 4.717 338 -0.08(-1.73%)
Aug 30, 2021 4.800 4.800 4.800 18 +0.00(+0.00%)
Aug 27, 2021 4.790 4.800 4.790 4.800 443 +0.00(+0.00%)
Aug 26, 2021 4.800 4.800 4.800 4.800 1,448 +0.17(+3.56%)
Aug 25, 2021 4.740 4.740 4.635 4.635 681 -0.04(-0.96%)
Aug 24, 2021 4.730 4.890 4.680 4.680 1,411 +0.09(+1.96%)
Aug 23, 2021 4.580 4.590 4.580 4.590 1,041 +0.07(+1.55%)
Aug 20, 2021 4.520 4.520 4.520 4.520 245 -0.08(-1.74%)
Aug 19, 2021 4.350 4.600 4.350 4.600 941 -0.05(-1.08%)
Aug 17, 2021 4.650 4.650 4.650 54 -0.01(-0.21%)
Aug 16, 2021 4.640 4.750 4.640 4.660 2,041 +0.00(+0.00%)
Aug 13, 2021 4.770 4.770 4.660 4.660 389 -0.04(-0.96%)
Aug 12, 2021 4.660 4.705 4.660 4.705 3,553 -0.07(-1.47%)
Aug 11, 2021 4.817 4.830 4.775 4.775 2,131 +0.24(+5.29%)
Aug 06, 2021 4.535 4.535 4.535 0 +0.04(+0.78%)
Aug 05, 2021 4.650 4.700 4.500 4.500 1,601 -0.08(-1.83%)
Aug 04, 2021 4.380 4.680 4.380 4.584 1,169 +0.03(+0.75%)
Aug 03, 2021 4.615 4.615 4.550 4.550 8,410 -0.17(-3.60%)
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.