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 )

3.965 +0.020 (+0.51%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Jul 30, 2021 4.707 4.735 4.700 4.735 53,951 +0.10(+2.10%)
Jul 26, 2021 4.638 4.638 4.638 20 -0.01(-0.27%)
Jul 23, 2021 4.510 4.655 4.510 4.650 17,470 +0.04(+0.87%)
Jul 22, 2021 4.640 4.650 4.610 4.610 94,687 -0.03(-0.65%)
Jul 21, 2021 4.770 4.770 4.640 4.640 915 +0.03(+0.65%)
Jul 19, 2021 4.610 4.610 4.610 127 -0.12(-2.54%)
Jul 16, 2021 4.760 4.760 4.730 4.730 1,932 -0.07(-1.46%)
Jul 14, 2021 4.800 4.800 4.800 48 -0.25(-4.95%)
Jul 12, 2021 5.050 5.050 5.050 80 -0.03(-0.49%)
Jul 09, 2021 5.000 5.075 5.000 5.075 1,143 +0.13(+2.56%)
Jul 08, 2021 4.910 4.960 4.910 4.949 2,289 -0.08(-1.62%)
Jul 07, 2021 5.071 5.071 5.025 5.030 649 -0.10(-1.95%)
Jul 06, 2021 5.135 5.290 4.980 5.130 5,600 +0.37(+7.77%)
Jul 02, 2021 4.880 4.880 4.760 4.760 4,747 +0.00(+0.00%)
Jul 01, 2021 4.760 4.760 4.760 4.760 190 +0.01(+0.21%)
Jun 30, 2021 4.890 4.890 4.750 4.750 9,688 -0.06(-1.25%)
Jun 29, 2021 4.800 4.830 4.800 4.810 2,855 -0.21(-4.18%)
Jun 28, 2021 4.870 5.020 4.870 5.020 1,657 +0.07(+1.41%)
Jun 25, 2021 4.950 4.950 4.950 4.950 384 +0.00(+0.00%)
Jun 24, 2021 4.990 4.990 4.940 4.950 1,311 -0.04(-0.80%)
Jun 23, 2021 4.990 4.990 4.990 4.990 1,627 +0.00(+0.10%)
Jun 22, 2021 5.131 5.131 4.985 4.985 384 -0.13(-2.58%)
Jun 21, 2021 5.066 5.117 5.000 5.117 508 +0.18(+3.58%)
Jun 18, 2021 4.920 5.030 4.865 4.940 2,975 -0.14(-2.76%)
Jun 16, 2021 5.080 5.080 5.080 13 -0.02(-0.39%)
Jun 15, 2021 5.150 5.200 5.100 5.100 1,496 -0.16(-3.12%)
Jun 14, 2021 5.400 5.400 5.264 5.264 2,441 +0.02(+0.46%)
Jun 11, 2021 5.050 5.240 5.050 5.240 6,442 +0.05(+0.96%)
Jun 10, 2021 5.340 5.340 5.190 5.190 3,219 -0.14(-2.62%)
Jun 09, 2021 5.510 5.510 5.250 5.330 14,934 +0.13(+2.50%)
Jun 08, 2021 5.100 5.200 5.060 5.200 2,164 +0.20(+4.00%)
Jun 07, 2021 4.995 5.045 4.995 5.000 3,791 +0.05(+1.01%)
Jun 04, 2021 4.950 4.950 4.950 4.950 629 +0.00(+0.00%)
Jun 03, 2021 4.960 5.000 4.950 4.950 10,942 +0.00(+0.00%)
Jun 02, 2021 4.950 4.990 4.900 4.950 4,491 +0.10(+2.15%)
Jun 01, 2021 4.820 5.000 4.820 4.846 1,546 +0.05(+0.96%)
May 28, 2021 4.790 4.800 4.790 4.800 1,573 +0.01(+0.21%)
May 27, 2021 4.750 4.870 4.750 4.790 12,816 +0.10(+2.22%)
May 26, 2021 4.830 4.830 4.670 4.686 7,950 +0.01(+0.13%)
May 25, 2021 4.445 4.680 4.445 4.680 3,657 +0.05(+1.08%)
May 24, 2021 4.580 4.683 4.565 4.630 3,911 +0.04(+0.76%)
May 21, 2021 4.595 4.595 4.595 4.595 209 +0.04(+0.99%)
May 20, 2021 4.740 4.740 4.500 4.550 10,890 -0.04(-0.98%)
May 19, 2021 4.600 4.600 4.595 4.595 363 +0.09(+2.06%)
May 18, 2021 4.502 4.502 4.502 4.502 806 -0.13(-2.89%)
May 17, 2021 4.636 4.636 4.636 4.636 542 +0.06(+1.34%)
May 14, 2021 4.290 4.660 4.290 4.575 1,888 +0.12(+2.58%)
May 13, 2021 4.500 4.571 4.460 4.460 653 -0.04(-0.89%)
May 12, 2021 4.500 4.560 4.475 4.500 4,054 -0.18(-3.85%)
May 11, 2021 4.600 4.680 4.500 4.680 27,569 -0.04(-0.85%)
May 10, 2021 4.800 4.800 4.720 4.720 2,002 -0.05(-1.05%)
May 07, 2021 4.810 4.810 4.680 4.770 3,927 +0.10(+2.05%)
May 06, 2021 4.680 4.690 4.670 4.674 46,551 -0.02(-0.34%)
May 05, 2021 4.700 4.700 4.690 4.690 3,015 -0.06(-1.26%)
May 04, 2021 4.930 4.930 4.610 4.750 22,495 +0.05(+1.06%)
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.