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 )

3.840 -0.110 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2021 4.690 4.730 4.650 4.730 6,800 +0.15(+3.28%)
Apr 29, 2021 4.700 4.700 4.580 4.580 5,371 -0.06(-1.29%)
Apr 28, 2021 4.650 4.660 4.640 4.640 6,037 -0.04(-0.85%)
Apr 27, 2021 4.810 4.810 4.640 4.680 39,559 +0.04(+0.86%)
Apr 26, 2021 4.660 4.660 4.620 4.640 1,143 +0.19(+4.27%)
Apr 23, 2021 4.560 4.560 4.450 4.450 8,800 +0.17(+3.97%)
Apr 22, 2021 4.325 4.330 4.250 4.280 2,804 +0.00(+0.00%)
Apr 21, 2021 4.275 4.280 4.275 4.280 698 +0.04(+0.94%)
Apr 20, 2021 4.400 4.400 4.240 4.240 29,334 -0.19(-4.29%)
Apr 19, 2021 4.450 4.500 4.400 4.430 5,491 -0.17(-3.70%)
Apr 16, 2021 4.559 4.600 4.500 4.600 1,500 +0.05(+1.10%)
Apr 15, 2021 4.590 4.590 4.550 4.550 947 -0.03(-0.66%)
Apr 14, 2021 4.580 4.580 4.580 4.580 696 -0.06(-1.29%)
Apr 13, 2021 4.460 4.640 4.460 4.640 4,413 +0.03(+0.65%)
Apr 12, 2021 4.650 4.676 4.610 4.610 14,232 +0.01(+0.22%)
Apr 09, 2021 4.550 4.600 4.550 4.600 2,400 +0.02(+0.44%)
Apr 08, 2021 4.580 4.650 4.540 4.580 2,649 -0.02(-0.43%)
Apr 07, 2021 4.660 4.690 4.600 4.600 1,591 -0.14(-2.95%)
Apr 06, 2021 4.575 4.740 4.575 4.740 6,506 -0.04(-0.84%)
Apr 05, 2021 4.800 4.855 4.780 4.780 7,462 +0.20(+4.37%)
Apr 01, 2021 4.730 4.730 4.580 4.580 13,500 -0.25(-5.18%)
Mar 31, 2021 4.800 4.890 4.720 4.830 7,600 +0.03(+0.63%)
Mar 30, 2021 4.520 4.850 4.520 4.800 12,603 +0.10(+2.13%)
Mar 29, 2021 4.760 4.760 4.615 4.700 3,894 +0.00(+0.00%)
Mar 26, 2021 4.785 4.790 4.700 4.700 2,400 -0.07(-1.47%)
Mar 25, 2021 4.510 4.780 4.510 4.770 3,257 +0.04(+0.85%)
Mar 24, 2021 4.750 4.750 4.600 4.730 14,937 -0.18(-3.59%)
Mar 23, 2021 5.090 5.090 4.690 4.906 13,314 -0.29(-5.65%)
Mar 22, 2021 5.380 5.380 5.160 5.200 1,910 +0.15(+2.97%)
Mar 19, 2021 5.050 5.050 5.050 5.050 1,800 +0.05(+1.08%)
Mar 18, 2021 4.996 4.996 4.996 156 +0.00(+0.00%)
Mar 17, 2021 5.060 5.060 4.840 4.996 1,305 -0.05(-1.07%)
Mar 16, 2021 5.040 5.220 5.040 5.050 4,598 +0.05(+1.00%)
Mar 15, 2021 5.000 5.010 4.975 5.000 8,717 +0.09(+1.83%)
Mar 12, 2021 4.910 4.910 4.600 4.910 3,200 -0.04(-0.81%)
Mar 11, 2021 4.950 4.950 4.950 4.950 1,101 +0.05(+1.02%)
Mar 10, 2021 4.590 4.900 4.590 4.900 3,378 +0.00(+0.00%)
Mar 09, 2021 4.800 4.900 4.765 4.900 1,263 +0.25(+5.26%)
Mar 08, 2021 4.850 4.850 4.655 4.655 1,522 -0.09(-2.00%)
Mar 05, 2021 4.870 4.870 4.710 4.750 1,300 +0.07(+1.45%)
Mar 04, 2021 4.750 4.754 4.682 4.682 5,352 -0.07(-1.43%)
Mar 03, 2021 4.850 5.000 4.750 4.750 16,967 -0.17(-3.46%)
Mar 02, 2021 4.930 4.930 4.910 4.920 2,378 +0.00(+0.10%)
Mar 01, 2021 4.900 5.000 4.830 4.915 7,393 +0.10(+1.99%)
Feb 26, 2021 4.880 4.900 4.819 4.819 1,400 -0.17(-3.43%)
Feb 25, 2021 4.920 5.020 4.920 4.990 10,732 -0.01(-0.20%)
Feb 24, 2021 4.950 5.000 4.950 5.000 2,963 +0.20(+4.17%)
Feb 23, 2021 4.800 4.800 4.800 4.800 655 -0.04(-0.72%)
Feb 22, 2021 4.650 4.870 4.650 4.835 5,851 +0.17(+3.53%)
Feb 19, 2021 4.700 4.700 4.670 4.670 400 -0.04(-0.85%)
Feb 18, 2021 4.930 4.930 4.710 4.710 12,819 -0.09(-1.87%)
Feb 17, 2021 4.680 4.800 4.680 4.800 11,950 +0.12(+2.56%)
Feb 16, 2021 4.694 4.694 4.550 4.680 7,423 +0.08(+1.85%)
Feb 12, 2021 4.680 4.680 4.595 4.595 2,400 -0.06(-1.18%)
Feb 11, 2021 4.750 4.750 4.650 4.650 1,342 +0.11(+2.42%)
Feb 10, 2021 4.540 4.730 4.540 4.540 972 +0.05(+1.22%)
Feb 09, 2021 4.630 4.630 4.486 4.486 1,612 -0.14(-3.12%)
Feb 08, 2021 4.730 4.730 4.630 4.630 1,417 +0.12(+2.55%)
Feb 05, 2021 4.530 4.600 4.515 4.515 1,000 -0.00(-0.11%)
Feb 04, 2021 4.520 4.550 4.520 4.520 1,668 +0.09(+2.03%)
Feb 03, 2021 4.400 4.430 4.400 4.430 475 +0.23(+5.48%)
Feb 02, 2021 4.200 4.200 4.200 20 +0.00(+0.00%)
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.