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 (%)
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%)
Aug 02, 2021 4.640 4.720 4.620 4.720 1,390 -0.02(-0.32%)
Jul 30, 2021 4.707 4.735 4.700 4.735 53,951 +0.10(+2.10%)
Jul 26, 2021 4.638 4.638 4.638 20 -0.01(-0.27%)
Jul 23, 2021 4.510 4.655 4.510 4.650 17,470 +0.04(+0.87%)
Jul 22, 2021 4.640 4.650 4.610 4.610 94,687 -0.03(-0.65%)
Jul 21, 2021 4.770 4.770 4.640 4.640 915 +0.03(+0.65%)
Jul 19, 2021 4.610 4.610 4.610 127 -0.12(-2.54%)
Jul 16, 2021 4.760 4.760 4.730 4.730 1,932 -0.07(-1.46%)
Jul 14, 2021 4.800 4.800 4.800 48 -0.25(-4.95%)
Jul 12, 2021 5.050 5.050 5.050 80 -0.03(-0.49%)
Jul 09, 2021 5.000 5.075 5.000 5.075 1,143 +0.13(+2.56%)
Jul 08, 2021 4.910 4.960 4.910 4.949 2,289 -0.08(-1.62%)
Jul 07, 2021 5.071 5.071 5.025 5.030 649 -0.10(-1.95%)
Jul 06, 2021 5.135 5.290 4.980 5.130 5,600 +0.37(+7.77%)
Jul 02, 2021 4.880 4.880 4.760 4.760 4,747 +0.00(+0.00%)
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.