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 (%)
Dec 31, 2020 4.420 4.420 4.420 7,721 -0.06(-1.34%)
Dec 30, 2020 4.610 4.610 4.480 4.480 7,721 +0.10(+2.19%)
Dec 29, 2020 4.360 4.430 4.360 4.384 2,114 +0.18(+4.38%)
Dec 28, 2020 4.330 4.330 4.080 4.200 1,343 -0.19(-4.33%)
Dec 24, 2020 4.204 4.390 4.204 4.390 900 +0.02(+0.46%)
Dec 23, 2020 4.256 4.370 4.200 4.370 38,078 +0.16(+3.80%)
Dec 22, 2020 4.260 4.280 4.190 4.210 3,250 -0.04(-0.94%)
Dec 21, 2020 4.370 4.370 4.200 4.250 2,422 -0.28(-6.18%)
Dec 18, 2020 4.540 4.540 4.530 4.530 4,500 +0.17(+3.90%)
Dec 17, 2020 4.400 4.400 4.350 4.360 3,605 -0.05(-1.13%)
Dec 16, 2020 4.560 4.560 4.390 4.410 3,332 -0.09(-2.00%)
Dec 15, 2020 4.590 4.590 4.500 4.500 1,375 -0.32(-6.54%)
Dec 14, 2020 4.960 4.960 4.771 4.815 1,514 -0.02(-0.52%)
Dec 11, 2020 4.860 4.912 4.840 4.840 3,600 +0.00(+0.00%)
Dec 10, 2020 4.840 4.840 4.750 4.840 4,589 +0.19(+4.09%)
Dec 09, 2020 4.540 4.650 4.540 4.650 734 +0.12(+2.54%)
Dec 08, 2020 4.620 4.620 4.535 4.535 1,768 -0.04(-0.77%)
Dec 07, 2020 4.870 4.870 4.570 4.570 13,641 -0.36(-7.30%)
Dec 04, 2020 4.935 4.935 4.865 4.930 9,600 +0.03(+0.61%)
Dec 03, 2020 4.900 4.980 4.890 4.900 7,026 +0.14(+2.83%)
Dec 02, 2020 4.753 4.765 4.750 4.765 5,441 +0.01(+0.32%)
Dec 01, 2020 4.750 4.750 4.750 4.750 705 -0.09(-1.96%)
Nov 30, 2020 4.790 4.900 4.790 4.845 1,871 -0.11(-2.12%)
Nov 27, 2020 4.950 4.950 4.950 4.950 1,000 +0.05(+1.02%)
Nov 25, 2020 4.900 4.900 4.900 4.900 400 +0.10(+2.08%)
Nov 24, 2020 4.850 4.850 4.800 4.800 10,922 -0.14(-2.83%)
Nov 23, 2020 4.855 4.940 4.855 4.940 893 +0.12(+2.60%)
Nov 20, 2020 4.815 4.815 4.815 4.815 200 -0.14(-2.81%)
Nov 19, 2020 4.896 4.954 4.896 4.954 5,212 -0.06(-1.12%)
Nov 18, 2020 5.010 5.010 5.010 32 +0.00(+0.00%)
Nov 17, 2020 5.010 5.010 5.010 5.010 301 -0.02(-0.40%)
Nov 16, 2020 5.000 5.050 4.960 5.030 23,224 +0.21(+4.47%)
Nov 13, 2020 4.815 4.815 4.815 6 +0.00(+0.00%)
Nov 12, 2020 4.815 4.815 4.815 4.815 120 -0.13(-2.73%)
Nov 11, 2020 5.190 5.190 4.950 4.950 10,211 -0.13(-2.56%)
Nov 10, 2020 5.080 5.080 5.080 5.080 307 +0.18(+3.67%)
Nov 09, 2020 4.500 4.900 4.500 4.900 11,362 +0.59(+13.69%)
Nov 06, 2020 4.310 4.310 4.310 4.310 100 -0.07(-1.60%)
Nov 05, 2020 4.380 4.380 4.380 4.380 160 +0.00(+0.00%)
Nov 04, 2020 4.210 4.380 4.210 4.380 2,114 -0.11(-2.45%)
Nov 03, 2020 4.400 4.490 4.400 4.490 1,700 +0.15(+3.34%)
Nov 02, 2020 4.345 4.345 4.345 5 +0.00(+0.00%)
Oct 30, 2020 4.345 4.345 4.345 4.345 200 -0.11(-2.36%)
Oct 29, 2020 4.450 4.450 4.450 4 +0.00(+0.00%)
Oct 28, 2020 4.450 4.450 4.450 4.450 900 -0.10(-2.20%)
Oct 27, 2020 4.550 4.550 4.550 22 +0.00(+0.00%)
Oct 26, 2020 4.550 4.550 4.550 4.550 147 -0.01(-0.22%)
Oct 22, 2020 4.560 4.560 4.560 0 -0.13(-2.77%)
Oct 21, 2020 4.690 4.690 4.690 4.690 220 +0.04(+0.86%)
Oct 20, 2020 4.650 4.650 4.650 4.650 205 +0.00(+0.00%)
Oct 19, 2020 4.650 4.650 4.650 24 +0.00(+0.00%)
Oct 16, 2020 4.650 4.650 4.650 4.650 100 +0.00(+0.00%)
Oct 15, 2020 4.650 4.650 4.650 4.650 260 -0.11(-2.31%)
Oct 14, 2020 4.760 4.760 4.760 4.760 326 +0.21(+4.62%)
Oct 13, 2020 4.550 4.550 4.550 4.550 438 +0.05(+1.11%)
Oct 12, 2020 4.850 4.850 4.500 4.500 1,030 -0.13(-2.91%)
Oct 09, 2020 4.635 4.635 4.635 10 +0.00(+0.00%)
Oct 08, 2020 4.635 4.635 4.635 4.635 245 -0.06(-1.17%)
Oct 07, 2020 4.690 4.690 4.690 4.690 166 +0.18(+3.99%)
Oct 06, 2020 4.510 4.510 4.510 4.510 100 -0.42(-8.52%)
Oct 05, 2020 4.750 4.930 4.750 4.930 2,081 +0.02(+0.41%)
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.