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 (%)
Dec 31, 2021 4.205 4.230 4.180 4.180 1,909 -0.14(-3.24%)
Dec 30, 2021 4.260 4.330 4.040 4.320 7,114 +0.08(+2.01%)
Dec 29, 2021 4.186 4.235 4.186 4.235 742 +0.08(+1.80%)
Dec 28, 2021 4.330 4.330 4.020 4.160 825 -0.17(-3.90%)
Dec 23, 2021 4.329 4.329 4.329 18 +0.17(+4.06%)
Dec 22, 2021 4.230 4.230 4.160 4.160 1,260 +0.06(+1.46%)
Dec 21, 2021 4.055 4.105 4.000 4.100 21,290 -0.04(-0.85%)
Dec 20, 2021 4.140 4.165 4.080 4.135 3,271 -0.00(-0.12%)
Dec 17, 2021 4.140 4.140 4.140 4.140 682 -0.15(-3.47%)
Dec 16, 2021 4.220 4.289 4.220 4.289 1,227 +0.20(+4.94%)
Dec 15, 2021 4.087 4.130 4.087 4.087 691 -0.03(-0.80%)
Dec 14, 2021 4.095 4.120 4.010 4.120 1,841 -0.09(-2.19%)
Dec 13, 2021 4.245 4.245 4.212 4.212 787 +0.05(+1.32%)
Dec 10, 2021 4.157 4.157 4.157 4.157 509 -0.12(-2.87%)
Dec 09, 2021 4.300 4.300 4.280 4.280 1,863 +0.01(+0.23%)
Dec 08, 2021 4.240 4.270 4.200 4.270 5,434 +0.02(+0.59%)
Dec 07, 2021 4.150 4.245 4.150 4.245 1,138 +0.12(+2.78%)
Dec 06, 2021 4.145 4.160 4.130 4.130 2,820 +0.05(+1.23%)
Dec 03, 2021 4.080 4.080 4.050 4.080 1,550 +0.11(+2.77%)
Dec 02, 2021 3.720 3.990 3.720 3.970 10,095 +0.07(+1.79%)
Dec 01, 2021 4.100 4.150 3.900 3.900 5,810 -0.10(-2.50%)
Nov 30, 2021 4.090 4.090 3.940 4.000 52,113 -0.03(-0.74%)
Nov 29, 2021 3.830 4.090 3.830 4.030 6,465 -0.09(-2.18%)
Nov 26, 2021 3.930 4.280 3.930 4.120 2,955 -0.34(-7.54%)
Nov 24, 2021 4.600 4.600 4.455 4.456 8,684 -0.15(-3.30%)
Nov 23, 2021 4.600 4.608 4.600 4.608 1,344 -0.10(-2.17%)
Nov 22, 2021 4.650 4.710 4.630 4.710 1,547 -0.04(-0.84%)
Nov 19, 2021 4.750 4.750 4.720 4.750 304 -0.01(-0.31%)
Nov 18, 2021 4.960 4.920 4.765 4.765 2,801 +0.01(+0.32%)
Nov 17, 2021 4.760 4.835 4.750 4.750 2,940 -0.16(-3.26%)
Nov 16, 2021 4.780 4.910 4.780 4.910 709 -0.01(-0.20%)
Nov 15, 2021 4.915 5.050 4.915 4.920 2,048 +0.01(+0.20%)
Nov 12, 2021 4.930 5.025 4.740 4.910 64,555 -0.01(-0.13%)
Nov 11, 2021 5.090 5.090 4.870 4.917 2,512 -0.15(-3.03%)
Nov 09, 2021 5.100 5.100 5.070 5.070 2,461 +0.07(+1.40%)
Nov 08, 2021 5.000 5.360 5.000 5.000 823 +0.00(+0.00%)
Nov 05, 2021 4.965 5.000 4.941 5.000 1,378 +0.16(+3.28%)
Nov 04, 2021 4.845 4.859 4.735 4.841 1,878 +0.05(+1.06%)
Nov 03, 2021 4.716 4.800 4.716 4.790 552 +0.03(+0.63%)
Nov 02, 2021 4.755 4.820 4.697 4.760 2,615 +0.09(+1.93%)
Nov 01, 2021 4.850 4.625 4.670 4.670 2,963 +0.04(+0.97%)
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%)
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.