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 (%)
Aug 30, 2019 6.845 6.845 6.845 0 +0.00(+0.00%)
Aug 29, 2019 6.845 6.845 6.845 6.845 184 +0.21(+3.24%)
Aug 28, 2019 6.630 6.630 6.630 6.630 500 -0.02(-0.30%)
Aug 27, 2019 6.650 6.650 6.650 6.650 103 +0.07(+1.06%)
Aug 26, 2019 6.580 6.580 6.580 55 +0.00(+0.00%)
Aug 22, 2019 6.580 6.580 6.580 0 -0.24(-3.52%)
Aug 21, 2019 6.820 6.820 6.800 6.820 8,444 +0.08(+1.19%)
Aug 20, 2019 6.740 6.740 6.740 26 +0.00(+0.00%)
Aug 19, 2019 6.740 6.740 6.740 3 +0.00(+0.00%)
Aug 16, 2019 6.740 6.740 6.740 7 +0.00(+0.00%)
Aug 15, 2019 6.740 6.740 6.740 6.740 371 -0.29(-4.13%)
Aug 14, 2019 7.030 7.030 7.030 3 +0.00(+0.00%)
Aug 13, 2019 6.637 6.637 7.030 114 +0.39(+5.92%)
Aug 12, 2019 6.740 6.740 6.637 6.637 541 -0.06(-0.94%)
Aug 09, 2019 6.890 6.890 6.700 6.700 3,500 +0.03(+0.45%)
Aug 08, 2019 6.670 6.670 6.670 12 +0.00(+0.00%)
Aug 07, 2019 6.670 6.670 6.670 6.670 322 -0.07(-0.97%)
Aug 06, 2019 6.735 6.735 6.735 6.735 130 -0.01(-0.22%)
Aug 05, 2019 6.750 6.750 6.750 81 +0.00(+0.00%)
Aug 02, 2019 6.750 6.750 6.750 6.750 100 +0.07(+0.97%)
Aug 01, 2019 6.685 6.685 6.685 6.685 182 -0.06(-0.92%)
Jul 31, 2019 6.747 6.747 6.747 6.747 115 -0.01(-0.19%)
Jul 30, 2019 6.747 6.760 6.747 6.760 287 +0.15(+2.27%)
Jul 29, 2019 6.635 6.635 6.610 6.610 530 +0.09(+1.38%)
Jul 26, 2019 6.680 6.680 6.520 6.520 300 -0.07(-1.06%)
Jul 25, 2019 6.644 6.644 6.590 6.590 457 +0.02(+0.30%)
Jul 24, 2019 6.570 6.570 6.570 1,242 +0.00(+0.00%)
Jul 23, 2019 6.570 6.570 6.570 6.570 348 +0.03(+0.46%)
Jul 22, 2019 6.783 6.783 6.540 6.540 456 -0.11(-1.65%)
Jul 19, 2019 6.610 6.650 6.610 6.650 1,500 +0.07(+1.06%)
Jul 18, 2019 6.710 6.710 6.580 6.580 3,452 -0.29(-4.22%)
Jul 15, 2019 6.870 6.870 6.870 0 +0.22(+3.31%)
Jul 11, 2019 6.650 6.650 6.650 0 -0.10(-1.48%)
Jul 10, 2019 6.830 6.830 6.550 6.750 5,533 +0.12(+1.81%)
Jul 09, 2019 6.590 6.630 6.590 6.630 51,057 +0.00(+0.00%)
Jul 08, 2019 6.630 6.630 6.630 66 +0.00(+0.00%)
Jul 05, 2019 6.665 6.665 6.630 6.630 1,100 -0.26(-3.77%)
Jul 03, 2019 6.862 6.890 6.862 6.890 400 +0.19(+2.84%)
Jul 01, 2019 6.700 6.700 6.700 0 +0.21(+3.24%)
Jun 27, 2019 6.490 6.490 6.490 0 -0.02(-0.32%)
Jun 26, 2019 6.511 6.511 6.511 6.511 139 -0.16(-2.38%)
Jun 25, 2019 6.700 6.700 6.670 6.670 216 -0.03(-0.45%)
Jun 24, 2019 6.680 6.700 6.680 6.700 605 -0.02(-0.30%)
Jun 20, 2019 6.720 6.720 6.720 0 +0.00(+0.00%)
Jun 18, 2019 6.720 6.720 6.720 0 -0.06(-0.87%)
Jun 17, 2019 6.779 6.779 6.779 46 +0.00(+0.00%)
Jun 14, 2019 6.695 6.779 6.590 6.779 1,300 -0.09(-1.32%)
Jun 13, 2019 6.870 6.870 6.690 6.870 692 +0.11(+1.63%)
Jun 12, 2019 6.800 6.800 6.730 6.760 348 +0.01(+0.15%)
Jun 11, 2019 6.750 6.750 6.750 6.750 104 -0.16(-2.32%)
Jun 10, 2019 6.910 6.910 6.910 6.910 160 +0.21(+3.13%)
Jun 07, 2019 6.925 6.950 6.700 6.700 600 -0.10(-1.47%)
Jun 06, 2019 6.819 6.819 6.800 6.800 2,788 +0.10(+1.52%)
Jun 05, 2019 6.710 6.710 6.698 6.698 11,414 -0.03(-0.40%)
Jun 04, 2019 6.560 6.725 6.560 6.725 264 +0.18(+2.83%)
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.