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 )

3.945 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 (%)
Oct 31, 2023 3.930 3.940 3.802 3.940 26,070 +0.03(+0.77%)
Oct 30, 2023 3.915 3.915 3.910 3.910 729 +0.15(+3.99%)
Oct 27, 2023 3.900 3.900 3.760 3.760 2,104 -0.13(-3.38%)
Oct 26, 2023 3.922 3.922 3.892 3.892 1,857 +0.06(+1.61%)
Oct 25, 2023 3.830 3.830 3.830 3.830 231,000 +0.05(+1.30%)
Oct 23, 2023 3.781 128 -0.11(-2.93%)
Oct 19, 2023 3.895 30 +0.04(+1.17%)
Oct 18, 2023 3.940 3.940 3.850 3.850 4,188 -0.23(-5.64%)
Oct 16, 2023 4.080 31 -0.07(-1.77%)
Oct 13, 2023 3.840 4.154 3.840 4.154 647 +0.23(+5.96%)
Oct 12, 2023 4.130 4.230 3.920 3.920 18,801 -0.17(-4.27%)
Oct 11, 2023 4.095 4.095 4.095 4.095 237 +0.02(+0.61%)
Oct 10, 2023 4.070 4.070 4.070 4.070 238 -0.03(-0.73%)
Oct 09, 2023 4.100 4.120 4.100 4.100 9,319 +0.06(+1.61%)
Oct 06, 2023 4.035 4.035 4.035 4.035 8,233 -0.09(-2.30%)
Oct 05, 2023 4.130 4.130 4.130 4.130 472 +0.15(+3.77%)
Oct 04, 2023 4.046 4.046 3.980 3.980 330 +0.03(+0.76%)
Oct 03, 2023 3.950 3.950 3.950 3.950 1,066 -0.19(-4.59%)
Oct 02, 2023 4.140 4.140 4.140 4.140 3,764 +0.04(+1.10%)
Sep 29, 2023 3.983 4.095 3.983 4.095 3,637 -0.11(-2.54%)
Sep 28, 2023 4.280 4.280 4.202 4.202 2,222 -0.26(-5.78%)
Sep 27, 2023 4.435 4.460 4.435 4.460 1,110 +0.15(+3.44%)
Sep 26, 2023 4.311 4.311 4.311 4.311 3,182 -0.24(-5.19%)
Sep 25, 2023 4.547 4.547 4.547 4.547 795 +0.29(+6.74%)
Sep 22, 2023 4.280 4.280 4.260 4.260 430 -0.24(-5.29%)
Sep 21, 2023 4.498 4.498 4.498 4.498 214 +0.24(+5.74%)
Sep 19, 2023 4.254 47 -0.21(-4.73%)
Sep 18, 2023 4.475 4.475 4.465 4.465 4,775 +0.23(+5.56%)
Sep 15, 2023 4.340 4.345 4.230 4.230 18,215 -0.46(-9.76%)
Sep 11, 2023 4.688 0 +0.26(+5.81%)
Sep 08, 2023 4.240 4.430 4.240 4.430 4,419 -0.17(-3.62%)
Sep 07, 2023 4.597 4.597 4.597 4.597 260 +0.10(+2.26%)
Sep 06, 2023 4.495 4.495 4.495 4.495 1,582 +0.00(+0.00%)
Sep 05, 2023 4.495 4.495 4.495 4.495 108 -0.05(-1.21%)
Sep 01, 2023 4.550 4.550 4.550 4.550 339 -0.16(-3.40%)
Aug 31, 2023 4.710 4.710 4.710 4.710 17,428 +0.07(+1.58%)
Aug 30, 2023 4.637 4.637 4.637 4.637 659 +0.14(+3.04%)
Aug 25, 2023 4.500 107 -0.11(-2.39%)
Aug 24, 2023 4.610 4.610 4.610 4.610 138 -0.11(-2.33%)
Aug 23, 2023 4.720 4.720 4.720 4.720 2,000 +0.22(+4.89%)
Aug 22, 2023 4.565 4.565 4.500 4.500 3,610 +0.09(+2.16%)
Aug 21, 2023 4.395 4.405 4.395 4.405 2,619 -0.09(-2.11%)
Aug 17, 2023 4.500 132 -0.16(-3.33%)
Aug 16, 2023 4.750 4.750 4.560 4.655 4,387 +0.10(+2.08%)
Aug 14, 2023 4.560 10,528 -0.12(-2.46%)
Aug 09, 2023 4.675 81 -0.17(-3.41%)
Aug 07, 2023 4.840 0 +0.24(+5.22%)
Aug 03, 2023 4.600 79 +0.00(+0.00%)
Aug 02, 2023 4.680 4.680 4.600 4.600 7,017 -0.08(-1.75%)
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.