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 )

3.970 +0.025 (+0.63%)
Streaming Delayed Price Updated: 3:20 PM 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 (%)
Jun 30, 2022 3.810 3.810 3.570 3.590 3,045 -0.11(-2.97%)
Jun 29, 2022 3.550 3.700 3.510 3.700 9,547 +0.01(+0.27%)
Jun 28, 2022 3.570 3.690 3.570 3.690 540 -0.08(-2.10%)
Jun 27, 2022 3.700 3.769 3.700 3.769 521 +0.16(+4.40%)
Jun 24, 2022 3.730 3.750 3.610 3.610 861 -0.17(-4.50%)
Jun 23, 2022 3.780 3.780 3.780 3.780 2,268 +0.15(+4.28%)
Jun 22, 2022 3.810 3.810 3.625 3.625 1,297 -0.12(-3.07%)
Jun 21, 2022 3.739 3.740 3.739 3.740 14,111 +0.14(+3.89%)
Jun 17, 2022 3.660 3.660 3.600 3.600 357 -0.08(-2.17%)
Jun 16, 2022 3.660 3.700 3.620 3.680 2,288 -0.01(-0.41%)
Jun 15, 2022 3.700 3.750 3.695 3.695 2,251 -0.05(-1.20%)
Jun 14, 2022 3.710 3.750 3.680 3.740 3,580 +0.04(+1.08%)
Jun 13, 2022 3.740 3.850 3.700 3.700 3,067 -0.09(-2.37%)
Jun 10, 2022 3.790 3.790 3.790 3.790 2,144 -0.09(-2.32%)
Jun 07, 2022 3.880 96 -0.16(-3.96%)
Jun 06, 2022 4.040 4.040 4.040 4.040 528 +0.17(+4.39%)
Jun 03, 2022 3.730 3.900 3.730 3.870 1,929 -0.01(-0.26%)
Jun 02, 2022 3.945 3.955 3.880 3.880 6,528 -0.03(-0.66%)
Jun 01, 2022 3.970 3.970 3.906 3.906 820 -0.06(-1.49%)
May 31, 2022 4.040 4.040 3.930 3.965 6,560 -0.21(-4.92%)
May 27, 2022 4.150 4.180 4.120 4.170 4,990 +0.14(+3.47%)
May 26, 2022 4.000 4.050 3.980 4.030 3,198 +0.16(+4.00%)
May 24, 2022 3.875 0 -0.02(-0.39%)
May 20, 2022 3.890 34 +0.10(+2.64%)
May 19, 2022 3.790 3.790 3.790 3.790 1,059 +0.01(+0.26%)
May 18, 2022 3.875 3.930 3.780 3.780 4,605 -0.06(-1.56%)
May 17, 2022 3.840 3.840 3.840 3.840 439 +0.01(+0.26%)
May 16, 2022 3.795 3.920 3.795 3.830 2,379 -0.01(-0.21%)
May 13, 2022 3.838 3.838 3.838 3.838 2,000 +0.06(+1.53%)
May 12, 2022 3.805 3.870 3.780 3.780 1,540 +0.01(+0.40%)
May 11, 2022 3.765 3.850 3.765 3.765 5,728 +0.02(+0.67%)
May 10, 2022 3.750 3.800 3.670 3.740 4,978 -0.03(-0.80%)
May 09, 2022 3.850 3.850 3.760 3.770 5,218 -0.35(-8.50%)
May 05, 2022 4.120 10 -0.05(-1.20%)
May 04, 2022 3.940 4.170 3.880 4.170 31,068 +0.23(+5.78%)
May 03, 2022 3.850 4.040 3.850 3.942 1,290 +0.06(+1.60%)
May 02, 2022 3.945 3.965 3.880 3.880 4,753 +0.03(+0.78%)
Apr 29, 2022 3.970 3.970 3.850 3.850 6,336 -0.10(-2.53%)
Apr 28, 2022 3.930 3.950 3.842 3.950 36,261 +0.15(+3.95%)
Apr 27, 2022 3.855 3.855 3.800 3.800 4,524 +0.00(+0.13%)
Apr 26, 2022 3.850 3.850 3.795 3.795 3,846 +0.00(+0.00%)
Apr 25, 2022 3.920 3.920 3.770 3.795 6,737 -0.08(-2.19%)
Apr 22, 2022 3.930 3.950 3.880 3.880 4,087 -0.05(-1.27%)
Apr 21, 2022 4.000 4.000 3.930 3.930 18,855 +0.01(+0.13%)
Apr 20, 2022 3.920 3.925 3.920 3.925 1,693 -0.03(-0.63%)
Apr 19, 2022 3.950 3.950 3.870 3.950 743 -0.10(-2.47%)
Apr 18, 2022 4.060 4.060 4.000 4.050 1,550 -0.01(-0.25%)
Apr 14, 2022 4.060 4.060 4.060 4.060 556 +0.16(+4.10%)
Apr 13, 2022 3.860 3.900 3.860 3.900 1,588 +0.03(+0.91%)
Apr 12, 2022 3.880 3.900 3.830 3.865 2,109 +0.01(+0.13%)
Apr 11, 2022 3.900 3.920 3.860 3.860 6,750 -0.10(-2.40%)
Apr 08, 2022 3.920 3.955 3.920 3.955 566 -0.08(-2.10%)
Apr 07, 2022 4.000 4.040 3.900 4.040 2,644 -0.05(-1.22%)
Apr 06, 2022 4.095 4.095 4.080 4.090 2,671 -0.04(-1.09%)
Apr 05, 2022 4.182 4.182 4.135 4.135 344 -0.07(-1.55%)
Apr 04, 2022 4.200 4.210 4.200 4.200 3,073 +0.09(+2.19%)
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.