Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

All Nippon Airways C ADR (OP: ALNPY )

3.965 +0.020 (+0.51%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Jan 30, 2023 4.480 10 +0.04(+0.90%)
Jan 27, 2023 4.420 4.440 4.420 4.440 818 +0.04(+0.91%)
Jan 24, 2023 4.400 0 -0.01(-0.23%)
Jan 20, 2023 4.410 29 +0.07(+1.68%)
Jan 19, 2023 4.330 4.340 4.330 4.337 4,293 +0.01(+0.16%)
Jan 13, 2023 4.330 30 +0.13(+3.10%)
Jan 12, 2023 4.190 4.200 4.170 4.200 3,503 +0.05(+1.20%)
Jan 11, 2023 4.200 4.200 4.125 4.150 2,816 -0.11(-2.58%)
Jan 10, 2023 4.170 4.260 4.170 4.260 679 +0.05(+1.19%)
Jan 09, 2023 4.210 4.210 4.210 4.210 903 -0.01(-0.24%)
Jan 06, 2023 4.190 4.230 4.130 4.220 9,849 +0.10(+2.43%)
Jan 05, 2023 4.120 4.180 4.070 4.120 6,103 -0.13(-3.06%)
Dec 30, 2022 4.250 117 -0.00(-0.12%)
Dec 29, 2022 4.300 4.300 4.255 4.255 1,425 +0.04(+1.07%)
Dec 28, 2022 4.210 4.210 4.210 4.210 367 -0.12(-2.88%)
Dec 27, 2022 4.335 4.335 4.335 4.335 116 +0.12(+2.73%)
Dec 23, 2022 4.220 4.220 4.220 4.220 2,455 -0.02(-0.42%)
Dec 22, 2022 4.238 4.238 4.238 4.238 216 -0.05(-1.21%)
Dec 21, 2022 4.260 4.300 4.260 4.290 2,603 +0.02(+0.49%)
Dec 20, 2022 4.240 4.280 4.240 4.269 1,229 +0.07(+1.64%)
Dec 19, 2022 4.200 4.210 4.190 4.200 1,493 +0.05(+1.20%)
Dec 15, 2022 4.150 0 -0.13(-2.95%)
Dec 14, 2022 4.276 4.276 4.276 4.276 1,500 -0.01(-0.33%)
Dec 13, 2022 4.300 4.330 4.290 4.290 6,832 +0.03(+0.70%)
Dec 07, 2022 4.260 8 +0.06(+1.43%)
Dec 06, 2022 4.215 4.215 4.200 4.200 1,039 -0.04(-0.94%)
Dec 02, 2022 4.240 0 -0.05(-1.07%)
Dec 01, 2022 4.286 4.286 4.286 4.286 203 +0.03(+0.61%)
Nov 30, 2022 4.225 4.260 4.200 4.260 773 +0.04(+0.95%)
Nov 29, 2022 4.258 4.258 4.220 4.220 460 +0.02(+0.48%)
Nov 28, 2022 4.200 4.200 4.200 4.200 846 +0.03(+0.72%)
Nov 25, 2022 4.170 4.170 4.170 4.170 246 +0.00(+0.00%)
Nov 23, 2022 4.170 4.170 4.170 4.170 491 +0.10(+2.46%)
Nov 21, 2022 4.070 2 -0.05(-1.33%)
Nov 17, 2022 4.125 18 +0.12(+2.87%)
Nov 15, 2022 4.010 0 -0.05(-1.23%)
Nov 14, 2022 4.060 4.060 4.060 4.060 155 +0.05(+1.13%)
Nov 11, 2022 4.014 4.014 4.014 4.014 552 -0.15(-3.50%)
Nov 10, 2022 4.120 4.160 4.120 4.160 3,137 +0.13(+3.35%)
Nov 09, 2022 4.025 4.025 4.025 4.025 204 -0.05(-1.35%)
Nov 08, 2022 4.090 4.090 4.060 4.080 2,116 -0.04(-0.85%)
Nov 07, 2022 4.132 4.140 4.115 4.115 10,550 -0.01(-0.36%)
Nov 04, 2022 4.100 4.150 4.055 4.130 1,183 +0.09(+2.23%)
Nov 03, 2022 4.040 4.040 4.040 4.040 1,814 -0.05(-1.22%)
Nov 02, 2022 4.090 4.090 4.090 4.090 430 +0.07(+1.74%)
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.