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 )

3.860 -0.045 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2019 7.030 7.030 7.030 7.030 191 +0.12(+1.74%)
Apr 29, 2019 6.900 6.910 6.900 6.910 7,532 -0.24(-3.36%)
Apr 26, 2019 6.844 7.150 6.844 7.150 2,100 +0.19(+2.73%)
Apr 25, 2019 6.990 7.038 6.930 6.960 15,723 -0.18(-2.52%)
Apr 24, 2019 7.140 7.140 7.140 7.140 145 +0.14(+2.00%)
Apr 22, 2019 7.000 7.000 7.000 7.000 100 -0.30(-4.11%)
Apr 18, 2019 7.300 7.300 7.300 158 +0.00(+0.00%)
Apr 17, 2019 7.102 7.300 7.080 7.300 1,407 +0.00(+0.00%)
Apr 16, 2019 7.250 7.300 7.170 7.300 4,077 +0.16(+2.24%)
Apr 15, 2019 7.140 7.140 7.140 77 +0.00(+0.00%)
Apr 12, 2019 7.140 7.140 7.140 7.140 200 +0.03(+0.42%)
Apr 11, 2019 7.090 7.110 7.090 7.110 1,495 -0.17(-2.31%)
Apr 10, 2019 7.278 7.278 7.278 7.278 344 +0.17(+2.36%)
Apr 09, 2019 7.127 7.127 7.110 7.110 1,298 -0.12(-1.66%)
Apr 05, 2019 7.230 7.230 7.230 0 +0.11(+1.54%)
Apr 04, 2019 7.120 7.120 7.120 7.120 1,308 +0.00(+0.00%)
Apr 03, 2019 7.120 7.120 7.120 1 +0.00(+0.00%)
Apr 02, 2019 7.120 7.120 7.120 7.120 218 -0.30(-4.04%)
Apr 01, 2019 7.420 7.420 7.420 99 +0.00(+0.00%)
Mar 29, 2019 7.170 7.420 7.170 7.420 27,200 +0.26(+3.63%)
Mar 28, 2019 7.160 7.160 7.160 7.160 1,470 -0.25(-3.37%)
Mar 27, 2019 7.415 7.450 7.390 7.410 8,610 +0.07(+0.95%)
Mar 26, 2019 7.500 7.500 7.340 7.340 23,570 -0.09(-1.21%)
Mar 25, 2019 7.430 7.430 7.430 7.430 290 +0.28(+3.92%)
Mar 22, 2019 7.400 7.400 7.150 7.150 4,400 -0.06(-0.83%)
Mar 19, 2019 7.210 7.210 7.210 0 +0.00(+0.00%)
Mar 18, 2019 7.210 7.210 7.210 90 +0.00(+0.00%)
Mar 13, 2019 7.210 7.210 7.210 0 -0.23(-3.09%)
Mar 11, 2019 7.440 7.440 7.440 0 -0.11(-1.46%)
Mar 08, 2019 7.550 7.550 7.550 14 +0.00(+0.00%)
Mar 07, 2019 7.550 7.550 7.550 120 +0.00(+0.00%)
Mar 04, 2019 7.550 7.550 7.550 0 +0.00(+0.00%)
Mar 01, 2019 7.550 7.550 7.550 7.550 300 -0.11(-1.44%)
Feb 28, 2019 7.465 7.660 7.465 7.660 748 +0.11(+1.46%)
Feb 27, 2019 7.600 7.600 7.550 7.550 55,976 +0.10(+1.34%)
Feb 26, 2019 7.450 7.450 7.450 16 +0.00(+0.00%)
Feb 25, 2019 7.640 7.640 7.390 7.450 38,908 -0.19(-2.49%)
Feb 22, 2019 7.640 7.640 7.640 7.640 29,300 +0.18(+2.41%)
Feb 21, 2019 7.460 7.460 7.460 7.460 100 +0.00(+0.00%)
Feb 20, 2019 7.460 7.460 7.460 7.460 4,593 -0.23(-2.99%)
Feb 19, 2019 7.690 7.690 7.690 7.690 176 +0.34(+4.63%)
Feb 15, 2019 7.350 7.350 7.350 7.350 700 -0.02(-0.27%)
Feb 14, 2019 7.210 7.370 7.210 7.370 1,020 +0.23(+3.22%)
Feb 13, 2019 7.140 7.140 7.140 7.140 146 -0.06(-0.83%)
Feb 12, 2019 7.200 7.200 7.200 7.200 180 +0.10(+1.41%)
Feb 11, 2019 7.100 7.100 7.100 7.100 105 -0.46(-6.08%)
Feb 07, 2019 7.560 7.560 7.560 0 +0.00(+0.00%)
Feb 05, 2019 7.560 7.560 7.560 0 +0.30(+4.13%)
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.