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, 2022 4.380 4.380 4.130 4.130 6,844 +0.07(+1.72%)
Mar 30, 2022 4.060 4.060 4.060 4.060 319 -0.22(-5.14%)
Mar 29, 2022 4.320 4.320 4.192 4.280 731 +0.03(+0.71%)
Mar 28, 2022 4.228 4.250 4.228 4.250 520 +0.15(+3.66%)
Mar 25, 2022 4.135 4.135 4.100 4.100 1,369 -0.04(-1.09%)
Mar 24, 2022 4.030 4.145 4.030 4.145 1,484 +0.11(+2.85%)
Mar 23, 2022 4.160 4.160 4.030 4.030 18,725 -0.14(-3.36%)
Mar 22, 2022 4.170 4.170 4.170 4.170 1,405 -0.10(-2.34%)
Mar 18, 2022 4.270 0 -0.04(-0.93%)
Mar 16, 2022 4.310 0 +0.11(+2.62%)
Mar 15, 2022 4.155 4.200 4.150 4.200 640 +0.15(+3.70%)
Mar 14, 2022 4.100 4.120 4.050 4.050 1,568 -0.03(-0.61%)
Mar 11, 2022 4.085 4.085 4.075 4.075 449 +0.12(+2.90%)
Mar 10, 2022 4.100 4.100 3.920 3.960 1,086 -0.07(-1.74%)
Mar 09, 2022 3.980 4.030 3.925 4.030 5,996 +0.16(+4.13%)
Mar 08, 2022 3.900 3.900 3.850 3.870 3,075 +0.07(+1.84%)
Mar 07, 2022 4.000 4.027 3.800 3.800 14,594 -0.39(-9.31%)
Mar 04, 2022 4.010 4.300 4.010 4.190 3,108 -0.18(-4.12%)
Mar 03, 2022 4.221 4.370 4.221 4.370 3,745 +0.19(+4.55%)
Mar 01, 2022 4.180 85 -0.20(-4.57%)
Feb 28, 2022 4.331 4.580 4.331 4.380 8,642 -0.14(-3.10%)
Feb 25, 2022 4.360 4.520 4.360 4.520 1,691 +0.35(+8.39%)
Feb 24, 2022 4.150 4.180 4.100 4.170 3,890 -0.32(-7.21%)
Feb 23, 2022 4.488 4.494 4.371 4.494 2,699 +0.08(+1.90%)
Feb 22, 2022 4.410 4.410 4.320 4.410 555 -0.07(-1.56%)
Feb 18, 2022 4.480 0 -0.12(-2.61%)
Feb 17, 2022 4.530 4.600 4.530 4.600 1,982 +0.02(+0.44%)
Feb 16, 2022 4.580 4.580 4.580 4.580 301 +0.02(+0.44%)
Feb 15, 2022 4.485 4.580 4.350 4.560 6,201 +0.01(+0.22%)
Feb 11, 2022 4.550 11 +0.03(+0.66%)
Feb 10, 2022 4.520 4.520 4.520 4.520 267 -0.09(-1.85%)
Feb 09, 2022 4.420 4.605 4.420 4.605 237 +0.09(+1.88%)
Feb 08, 2022 4.700 4.700 4.520 4.520 4,152 +0.04(+0.88%)
Feb 07, 2022 4.471 4.481 4.471 4.481 3,017 +0.04(+0.91%)
Feb 04, 2022 4.480 4.480 4.440 4.440 10,454 +0.02(+0.34%)
Feb 03, 2022 4.220 4.580 4.425 8,589 -0.03(-0.56%)
Feb 02, 2022 4.270 4.450 4.270 4.450 1,361 -0.10(-2.20%)
Feb 01, 2022 4.400 4.550 4.400 4.550 8,300 +0.57(+14.32%)
Jan 31, 2022 3.980 3.980 3.980 3.980 323 -0.20(-4.87%)
Jan 27, 2022 4.184 0 -0.02(-0.38%)
Jan 25, 2022 4.200 68 +0.01(+0.24%)
Jan 24, 2022 4.170 4.390 4.070 4.190 2,038 -0.09(-2.00%)
Jan 21, 2022 4.375 4.375 4.276 4.276 425 +0.20(+4.92%)
Jan 20, 2022 4.094 4.094 4.075 4.075 333 -0.02(-0.60%)
Jan 18, 2022 4.099 50 -0.11(-2.51%)
Jan 14, 2022 4.205 0 -0.10(-2.32%)
Jan 13, 2022 4.200 4.305 4.200 4.305 2,068 +0.14(+3.49%)
Jan 11, 2022 4.160 38 +0.11(+2.72%)
Jan 10, 2022 4.020 4.050 4.020 4.050 612 +0.00(+0.00%)
Jan 07, 2022 4.040 4.050 4.040 4.050 410 +0.00(+0.00%)
Jan 06, 2022 3.930 4.100 3.930 4.050 1,807 -0.25(-5.81%)
Jan 04, 2022 4.300 4.300 4.300 6 +0.11(+2.63%)
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.