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 (%)
Mar 31, 2020 5.172 5.172 5.056 5.056 320 +0.01(+0.11%)
Mar 30, 2020 5.150 5.150 4.880 5.050 5,153 -0.62(-10.86%)
Mar 27, 2020 5.665 5.665 5.665 5.665 500 +0.22(+3.98%)
Mar 26, 2020 5.400 5.490 5.400 5.448 2,324 +0.05(+0.89%)
Mar 25, 2020 5.750 5.750 5.048 5.400 747 +0.15(+2.76%)
Mar 24, 2020 5.004 5.255 5.004 5.255 520 +0.21(+4.06%)
Mar 23, 2020 5.250 5.500 4.890 5.050 2,141 -0.45(-8.18%)
Mar 20, 2020 5.740 5.740 5.500 5.500 8,800 +0.03(+0.55%)
Mar 19, 2020 5.470 5.800 5.470 5.470 324 +0.76(+16.14%)
Mar 18, 2020 5.070 5.358 4.710 4.710 698 -0.00(-0.03%)
Mar 17, 2020 4.712 4.712 4.712 32 +0.00(+0.00%)
Mar 16, 2020 4.849 4.930 4.700 4.712 2,034 +0.11(+2.31%)
Mar 13, 2020 4.685 4.760 4.605 4.605 11,500 -0.17(-3.66%)
Mar 12, 2020 5.170 5.170 4.610 4.780 18,650 -0.48(-9.13%)
Mar 11, 2020 5.700 5.700 5.260 5.260 11,357 -0.07(-1.22%)
Mar 10, 2020 5.325 5.325 5.325 5.325 170 +0.00(+0.00%)
Mar 09, 2020 5.250 5.325 5.250 5.325 858 -0.19(-3.52%)
Mar 06, 2020 5.500 5.520 5.500 5.519 1,500 -0.10(-1.79%)
Mar 05, 2020 5.495 5.620 5.495 5.620 9,210 -0.02(-0.35%)
Mar 04, 2020 5.640 5.640 5.640 5.640 366 +0.23(+4.31%)
Mar 03, 2020 5.555 5.740 5.370 5.407 1,995 -0.28(-4.97%)
Mar 02, 2020 5.470 5.690 5.470 5.690 637 +0.60(+11.79%)
Feb 28, 2020 5.150 5.210 5.090 5.090 1,500 -0.05(-1.02%)
Feb 27, 2020 5.185 5.298 5.143 5.143 1,592 -0.35(-6.46%)
Feb 26, 2020 5.575 5.575 5.497 5.497 19,253 -0.20(-3.55%)
Feb 25, 2020 5.650 5.800 5.650 5.700 1,094 +0.15(+2.62%)
Feb 24, 2020 5.700 5.860 5.554 5.554 748 -0.15(-2.55%)
Feb 21, 2020 5.810 5.810 5.700 5.700 300 -0.15(-2.56%)
Feb 20, 2020 5.850 5.850 5.850 5.850 381 -0.15(-2.50%)
Feb 18, 2020 6.000 6.000 6.000 0 -0.16(-2.52%)
Feb 14, 2020 6.155 6.155 6.155 17 +0.00(+0.00%)
Feb 13, 2020 6.130 6.260 6.130 6.155 1,682 -0.10(-1.60%)
Feb 12, 2020 6.255 6.255 6.255 6.255 169 +0.00(+0.08%)
Feb 11, 2020 6.250 6.250 6.250 80 +0.00(+0.00%)
Feb 10, 2020 6.250 6.250 6.250 30 +0.00(+0.00%)
Feb 06, 2020 6.250 6.250 6.250 0 -0.02(-0.32%)
Feb 05, 2020 6.288 6.288 6.270 6.270 1,164 +0.05(+0.80%)
Feb 04, 2020 6.490 6.490 6.220 6.220 754 -0.11(-1.74%)
Feb 03, 2020 6.330 6.330 6.330 6.330 750 +0.03(+0.48%)
Jan 29, 2020 6.300 6.300 6.300 0 +0.10(+1.61%)
Jan 28, 2020 6.200 6.200 6.200 6.200 315 -0.20(-3.13%)
Jan 27, 2020 6.400 6.400 6.400 6.400 139 +0.05(+0.79%)
Jan 24, 2020 6.500 6.500 6.350 6.350 1,000 +0.10(+1.60%)
Jan 23, 2020 6.250 6.250 6.250 6.250 500 -0.39(-5.87%)
Jan 22, 2020 6.640 6.640 6.640 10 +0.00(+0.00%)
Jan 21, 2020 6.640 6.640 6.640 15 +0.00(+0.00%)
Jan 17, 2020 6.640 6.640 6.640 6.640 500 +0.01(+0.15%)
Jan 16, 2020 6.630 6.630 6.630 6.630 305 -0.06(-0.93%)
Jan 14, 2020 6.692 6.692 6.692 0 +0.35(+5.55%)
Jan 13, 2020 6.664 6.664 6.340 6.340 1,625 -0.22(-3.35%)
Jan 10, 2020 6.719 6.719 6.560 6.560 300 +0.06(+0.92%)
Jan 09, 2020 6.500 6.500 6.500 22 +0.00(+0.00%)
Jan 08, 2020 6.500 6.500 6.500 6.500 100 -0.10(-1.52%)
Jan 06, 2020 6.600 6.600 6.600 0 +0.05(+0.76%)
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.