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 (%)
Feb 28, 2023 4.085 4.085 4.085 4.085 1,609 -0.04(-0.97%)
Feb 27, 2023 4.010 4.125 4.010 4.125 546 +0.12(+2.87%)
Feb 23, 2023 4.010 79 -0.04(-0.89%)
Feb 22, 2023 4.046 4.046 4.046 4.046 153 -0.13(-3.21%)
Feb 17, 2023 4.180 2 +0.04(+0.84%)
Feb 16, 2023 4.145 4.145 4.145 4.145 146 -0.12(-2.70%)
Feb 15, 2023 4.260 4.260 4.260 4.260 1,600 +0.00(+0.00%)
Feb 14, 2023 4.260 4.260 4.260 4.260 491 +0.00(+0.00%)
Feb 13, 2023 4.220 4.274 4.220 4.260 2,159 -0.05(-1.16%)
Feb 10, 2023 4.320 4.400 4.310 4.310 863 -0.09(-2.05%)
Feb 09, 2023 4.386 4.400 4.386 4.400 1,450 +0.07(+1.62%)
Feb 07, 2023 4.330 66 -0.00(-0.12%)
Feb 06, 2023 4.380 4.380 4.322 4.335 2,231 -0.12(-2.58%)
Feb 03, 2023 4.690 4.690 4.450 4.450 2,148 -0.04(-0.89%)
Feb 02, 2023 4.510 4.510 4.490 4.490 665 +0.01(+0.22%)
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%)
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.