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

All Nippon Airways C ADR (OP: ALNPY )

3.945 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 22, 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 (%)
Jun 30, 2023 4.660 4.829 4.660 4.799 2,329 +0.05(+1.06%)
Jun 29, 2023 4.749 4.749 4.749 4.749 153 -0.03(-0.65%)
Jun 28, 2023 4.730 4.830 4.730 4.780 2,129 +0.07(+1.49%)
Jun 27, 2023 4.700 4.710 4.680 4.710 12,900 +0.05(+1.11%)
Jun 23, 2023 4.658 0 -0.00(-0.03%)
Jun 21, 2023 4.660 1 +0.14(+3.10%)
Jun 20, 2023 4.520 4.520 4.520 4.520 470 -0.03(-0.55%)
Jun 14, 2023 4.545 70 +0.05(+1.22%)
Jun 13, 2023 4.490 4.490 4.490 4.490 1,213 +0.08(+1.81%)
Jun 09, 2023 4.410 85 -0.02(-0.45%)
Jun 08, 2023 4.470 4.470 4.430 4.430 574 +0.05(+1.14%)
Jun 05, 2023 4.380 0 -0.06(-1.35%)
Jun 02, 2023 4.435 4.440 4.435 4.440 3,248 +0.09(+2.13%)
Jun 01, 2023 4.400 4.400 4.348 4.348 3,941 -0.03(-0.74%)
May 26, 2023 4.380 79 +0.08(+1.86%)
May 25, 2023 4.300 4.300 4.300 4.300 208 -0.07(-1.60%)
May 24, 2023 4.331 4.370 4.331 4.370 1,133 -0.07(-1.49%)
May 23, 2023 4.436 4.445 4.436 4.436 1,974 -0.02(-0.45%)
May 22, 2023 4.456 4.456 4.456 4.456 308 +0.02(+0.36%)
May 19, 2023 4.440 4.440 4.440 4.440 1,206 +0.04(+0.91%)
May 17, 2023 4.400 0 -0.00(-0.10%)
May 15, 2023 4.404 0 -0.01(-0.12%)
May 12, 2023 4.410 4.410 4.410 4.410 250 -0.04(-0.90%)
May 11, 2023 4.450 4.450 4.450 4.450 10,464 +0.03(+0.68%)
May 10, 2023 4.420 4.420 4.420 4.420 117 +0.03(+0.57%)
May 09, 2023 4.395 4.395 4.395 4.395 1,059 -0.03(-0.57%)
May 08, 2023 4.400 4.420 4.400 4.420 5,890 +0.18(+4.25%)
May 04, 2023 4.240 192 -0.14(-3.24%)
May 03, 2023 4.382 4.382 4.382 4.382 167 +0.15(+3.59%)
May 02, 2023 4.230 4.230 4.230 4.230 233 -0.05(-1.08%)
May 01, 2023 4.330 4.390 4.270 4.276 5,355 -0.01(-0.33%)
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%)
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.