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 (%)
Dec 26, 2019 6.520 6.520 6.520 0 -0.13(-1.95%)
Dec 24, 2019 6.500 6.650 6.500 6.650 1,000 +0.14(+2.15%)
Dec 23, 2019 6.680 6.680 6.510 6.510 317 -0.17(-2.54%)
Dec 20, 2019 6.680 6.680 6.680 6.680 100 +0.16(+2.45%)
Dec 19, 2019 6.763 6.763 6.520 6.520 1,463 -0.02(-0.31%)
Dec 18, 2019 6.540 6.540 6.540 6.540 157 -0.12(-1.80%)
Dec 16, 2019 6.660 6.660 6.660 0 +0.03(+0.47%)
Dec 13, 2019 6.861 6.861 6.629 6.629 1,800 -0.07(-0.99%)
Dec 12, 2019 6.695 6.695 6.695 6.695 221 +0.02(+0.22%)
Dec 11, 2019 6.680 6.680 6.680 6.680 3,911 -0.02(-0.30%)
Dec 10, 2019 6.700 6.700 6.700 6.700 167 -0.02(-0.30%)
Dec 09, 2019 6.720 6.720 6.720 6.720 170 -0.02(-0.25%)
Dec 06, 2019 6.860 6.860 6.737 6.737 400 -0.12(-1.80%)
Dec 05, 2019 6.740 6.860 6.710 6.860 2,510 -0.14(-2.00%)
Dec 04, 2019 6.730 7.000 6.730 7.000 1,095 +0.41(+6.22%)
Dec 03, 2019 6.620 6.620 6.590 6.590 304 -0.44(-6.26%)
Dec 02, 2019 6.995 7.030 6.995 7.030 518 +0.02(+0.29%)
Nov 29, 2019 6.976 7.010 6.976 7.010 800 +0.11(+1.59%)
Nov 27, 2019 6.900 6.900 6.900 47 +0.00(+0.00%)
Nov 25, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 22, 2019 6.880 6.900 6.700 6.900 1,600 -0.21(-2.95%)
Nov 21, 2019 7.110 7.110 7.110 7.110 1,687 +0.31(+4.59%)
Nov 20, 2019 7.050 7.050 6.798 6.798 428 -0.20(-2.90%)
Nov 18, 2019 7.001 7.001 7.001 0 +0.10(+1.46%)
Nov 15, 2019 6.900 6.900 6.900 6.900 100 -0.07(-1.00%)
Nov 14, 2019 6.670 6.970 6.670 6.970 4,102 +0.13(+1.90%)
Nov 13, 2019 6.750 6.840 6.730 6.840 1,409 -0.20(-2.84%)
Nov 12, 2019 7.040 7.040 7.040 58 +0.00(+0.00%)
Nov 11, 2019 7.040 7.040 7.040 7.040 100 +0.01(+0.09%)
Nov 08, 2019 7.034 7.034 7.034 7.034 100 +0.17(+2.54%)
Nov 07, 2019 6.860 6.860 6.860 6.860 220 +0.06(+0.88%)
Nov 06, 2019 6.800 6.800 6.800 6.800 245 +0.00(+0.00%)
Nov 05, 2019 6.920 6.920 6.800 6.800 928 +0.10(+1.49%)
Oct 30, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 29, 2019 6.700 6.700 6.700 36 +0.00(+0.00%)
Oct 28, 2019 6.721 6.750 6.690 6.700 1,355 +0.00(+0.00%)
Oct 25, 2019 6.700 6.700 6.700 90 +0.00(+0.00%)
Oct 24, 2019 6.700 6.700 6.700 6.700 10,982 -0.24(-3.46%)
Oct 23, 2019 6.940 6.940 6.940 6.940 220 +0.20(+2.97%)
Oct 22, 2019 6.740 6.740 6.740 15 +0.00(+0.00%)
Oct 21, 2019 6.800 6.800 6.740 6.740 335 -0.03(-0.44%)
Oct 17, 2019 6.770 6.770 6.770 0 -0.23(-3.29%)
Oct 16, 2019 6.970 7.000 6.970 7.000 713 +0.11(+1.60%)
Oct 15, 2019 6.890 6.890 6.890 7 +0.00(+0.00%)
Oct 14, 2019 6.890 6.890 6.890 3 +0.00(+0.00%)
Oct 11, 2019 6.737 6.890 6.737 6.890 900 +0.21(+3.14%)
Oct 10, 2019 6.742 6.742 6.680 6.680 461 -0.15(-2.20%)
Oct 08, 2019 6.830 6.830 6.830 0 +0.06(+0.89%)
Oct 07, 2019 6.770 6.770 6.770 91 +0.00(+0.00%)
Oct 04, 2019 6.770 6.770 6.770 9 +0.00(+0.00%)
Oct 03, 2019 6.770 6.770 6.770 6.770 236 -0.07(-0.95%)
Oct 02, 2019 6.835 6.835 6.835 6.835 194 +0.12(+1.86%)
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.