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 )

4.004 +0.134 (+3.46%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 17, 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 31, 2023 4.710 4.710 4.710 4.710 17,428 +0.07(+1.58%)
Aug 30, 2023 4.637 4.637 4.637 4.637 659 +0.14(+3.04%)
Aug 25, 2023 4.500 107 -0.11(-2.39%)
Aug 24, 2023 4.610 4.610 4.610 4.610 138 -0.11(-2.33%)
Aug 23, 2023 4.720 4.720 4.720 4.720 2,000 +0.22(+4.89%)
Aug 22, 2023 4.565 4.565 4.500 4.500 3,610 +0.09(+2.16%)
Aug 21, 2023 4.395 4.405 4.395 4.405 2,619 -0.09(-2.11%)
Aug 17, 2023 4.500 132 -0.16(-3.33%)
Aug 16, 2023 4.750 4.750 4.560 4.655 4,387 +0.10(+2.08%)
Aug 14, 2023 4.560 10,528 -0.12(-2.46%)
Aug 09, 2023 4.675 81 -0.17(-3.41%)
Aug 07, 2023 4.840 0 +0.24(+5.22%)
Aug 03, 2023 4.600 79 +0.00(+0.00%)
Aug 02, 2023 4.680 4.680 4.600 4.600 7,017 -0.08(-1.75%)
Aug 01, 2023 4.682 4.682 4.682 4.682 107 -0.24(-4.96%)
Jul 28, 2023 4.926 112 +0.13(+2.63%)
Jul 27, 2023 4.780 4.800 4.780 4.800 2,703 +0.01(+0.31%)
Jul 25, 2023 4.785 0 +0.04(+0.95%)
Jul 21, 2023 4.740 13 +0.08(+1.61%)
Jul 20, 2023 4.670 4.678 4.633 4.665 2,601 -0.08(-1.79%)
Jul 17, 2023 4.750 83 +0.09(+1.83%)
Jul 14, 2023 4.635 4.680 4.635 4.665 2,401 -0.16(-3.39%)
Jul 12, 2023 4.829 132 +0.02(+0.39%)
Jul 11, 2023 4.810 4.810 4.810 4.810 147 +0.04(+0.84%)
Jul 10, 2023 4.770 4.770 4.770 4.770 874 -0.03(-0.63%)
Jul 07, 2023 4.800 4.800 4.775 4.800 6,050 +0.04(+0.87%)
Jul 06, 2023 4.758 4.758 4.758 4.758 139 +0.04(+0.92%)
Jul 03, 2023 4.715 0 -0.08(-1.75%)
Jun 30, 2023 4.660 4.829 4.660 4.799 2,329 +0.05(+1.06%)
Jun 29, 2023 4.749 4.749 4.749 4.749 153 -0.03(-0.65%)
Jun 28, 2023 4.730 4.830 4.730 4.780 2,129 +0.07(+1.49%)
Jun 27, 2023 4.700 4.710 4.680 4.710 12,900 +0.05(+1.11%)
Jun 23, 2023 4.658 0 -0.00(-0.03%)
Jun 21, 2023 4.660 1 +0.14(+3.10%)
Jun 20, 2023 4.520 4.520 4.520 4.520 470 -0.03(-0.55%)
Jun 14, 2023 4.545 70 +0.05(+1.22%)
Jun 13, 2023 4.490 4.490 4.490 4.490 1,213 +0.08(+1.81%)
Jun 09, 2023 4.410 85 -0.02(-0.45%)
Jun 08, 2023 4.470 4.470 4.430 4.430 574 +0.05(+1.14%)
Jun 05, 2023 4.380 0 -0.06(-1.35%)
Jun 02, 2023 4.435 4.440 4.435 4.440 3,248 +0.09(+2.13%)
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.