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 (%)
Mar 31, 2021 4.800 4.890 4.720 4.830 7,600 +0.03(+0.63%)
Mar 30, 2021 4.520 4.850 4.520 4.800 12,603 +0.10(+2.13%)
Mar 29, 2021 4.760 4.760 4.615 4.700 3,894 +0.00(+0.00%)
Mar 26, 2021 4.785 4.790 4.700 4.700 2,400 -0.07(-1.47%)
Mar 25, 2021 4.510 4.780 4.510 4.770 3,257 +0.04(+0.85%)
Mar 24, 2021 4.750 4.750 4.600 4.730 14,937 -0.18(-3.59%)
Mar 23, 2021 5.090 5.090 4.690 4.906 13,314 -0.29(-5.65%)
Mar 22, 2021 5.380 5.380 5.160 5.200 1,910 +0.15(+2.97%)
Mar 19, 2021 5.050 5.050 5.050 5.050 1,800 +0.05(+1.08%)
Mar 18, 2021 4.996 4.996 4.996 156 +0.00(+0.00%)
Mar 17, 2021 5.060 5.060 4.840 4.996 1,305 -0.05(-1.07%)
Mar 16, 2021 5.040 5.220 5.040 5.050 4,598 +0.05(+1.00%)
Mar 15, 2021 5.000 5.010 4.975 5.000 8,717 +0.09(+1.83%)
Mar 12, 2021 4.910 4.910 4.600 4.910 3,200 -0.04(-0.81%)
Mar 11, 2021 4.950 4.950 4.950 4.950 1,101 +0.05(+1.02%)
Mar 10, 2021 4.590 4.900 4.590 4.900 3,378 +0.00(+0.00%)
Mar 09, 2021 4.800 4.900 4.765 4.900 1,263 +0.25(+5.26%)
Mar 08, 2021 4.850 4.850 4.655 4.655 1,522 -0.09(-2.00%)
Mar 05, 2021 4.870 4.870 4.710 4.750 1,300 +0.07(+1.45%)
Mar 04, 2021 4.750 4.754 4.682 4.682 5,352 -0.07(-1.43%)
Mar 03, 2021 4.850 5.000 4.750 4.750 16,967 -0.17(-3.46%)
Mar 02, 2021 4.930 4.930 4.910 4.920 2,378 +0.00(+0.10%)
Mar 01, 2021 4.900 5.000 4.830 4.915 7,393 +0.10(+1.99%)
Feb 26, 2021 4.880 4.900 4.819 4.819 1,400 -0.17(-3.43%)
Feb 25, 2021 4.920 5.020 4.920 4.990 10,732 -0.01(-0.20%)
Feb 24, 2021 4.950 5.000 4.950 5.000 2,963 +0.20(+4.17%)
Feb 23, 2021 4.800 4.800 4.800 4.800 655 -0.04(-0.72%)
Feb 22, 2021 4.650 4.870 4.650 4.835 5,851 +0.17(+3.53%)
Feb 19, 2021 4.700 4.700 4.670 4.670 400 -0.04(-0.85%)
Feb 18, 2021 4.930 4.930 4.710 4.710 12,819 -0.09(-1.87%)
Feb 17, 2021 4.680 4.800 4.680 4.800 11,950 +0.12(+2.56%)
Feb 16, 2021 4.694 4.694 4.550 4.680 7,423 +0.08(+1.85%)
Feb 12, 2021 4.680 4.680 4.595 4.595 2,400 -0.06(-1.18%)
Feb 11, 2021 4.750 4.750 4.650 4.650 1,342 +0.11(+2.42%)
Feb 10, 2021 4.540 4.730 4.540 4.540 972 +0.05(+1.22%)
Feb 09, 2021 4.630 4.630 4.486 4.486 1,612 -0.14(-3.12%)
Feb 08, 2021 4.730 4.730 4.630 4.630 1,417 +0.12(+2.55%)
Feb 05, 2021 4.530 4.600 4.515 4.515 1,000 -0.00(-0.11%)
Feb 04, 2021 4.520 4.550 4.520 4.520 1,668 +0.09(+2.03%)
Feb 03, 2021 4.400 4.430 4.400 4.430 475 +0.23(+5.48%)
Feb 02, 2021 4.200 4.200 4.200 20 +0.00(+0.00%)
Feb 01, 2021 4.305 4.305 4.200 4.200 677 -0.21(-4.76%)
Jan 29, 2021 4.460 4.460 4.330 4.410 2,300 +0.02(+0.46%)
Jan 28, 2021 4.360 4.480 4.200 4.390 2,960 +0.19(+4.52%)
Jan 27, 2021 4.250 4.360 4.200 4.200 1,763 -0.06(-1.41%)
Jan 26, 2021 4.325 4.325 4.260 4.260 691 -0.19(-4.27%)
Jan 25, 2021 4.450 4.450 4.350 4.450 3,289 +0.03(+0.68%)
Jan 22, 2021 4.360 4.420 4.300 4.420 5,700 -0.01(-0.23%)
Jan 21, 2021 4.430 4.430 4.430 4.430 745 +0.03(+0.68%)
Jan 20, 2021 4.120 4.400 4.120 4.400 526 -0.10(-2.22%)
Jan 19, 2021 4.478 4.500 4.478 4.500 739 +0.10(+2.27%)
Jan 15, 2021 4.440 4.440 4.400 4.400 300 -0.04(-0.90%)
Jan 14, 2021 4.440 4.570 4.440 4.440 2,461 -0.11(-2.42%)
Jan 13, 2021 4.610 4.610 4.440 4.550 2,342 +0.22(+5.08%)
Jan 12, 2021 4.400 4.400 4.330 4.330 347 +0.03(+0.70%)
Jan 11, 2021 4.280 4.300 4.280 4.300 897 +0.00(+0.12%)
Jan 08, 2021 4.355 4.355 4.295 4.295 1,700 -0.00(-0.12%)
Jan 07, 2021 4.370 4.370 4.200 4.300 2,601 -0.09(-2.05%)
Jan 06, 2021 4.420 4.430 4.350 4.390 11,111 -0.04(-0.90%)
Jan 05, 2021 4.430 4.430 4.350 4.430 1,064 +0.02(+0.45%)
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.