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 -0.015 (-0.38%)
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 (%)
Jun 30, 2020 4.660 4.660 4.595 4.595 511 -0.02(-0.37%)
Jun 29, 2020 4.500 4.612 4.500 4.612 491 +0.04(+0.92%)
Jun 26, 2020 4.570 4.570 4.570 54 +0.00(+0.00%)
Jun 25, 2020 4.680 4.710 4.560 4.570 21,011 -0.23(-4.89%)
Jun 24, 2020 4.805 4.805 4.805 4.805 106 +0.09(+2.02%)
Jun 22, 2020 4.710 4.710 4.710 0 -0.24(-4.85%)
Jun 19, 2020 4.950 4.950 4.950 60 +0.00(+0.00%)
Jun 18, 2020 4.950 4.950 4.950 4.950 1,266 +0.00(+0.00%)
Jun 17, 2020 5.100 5.100 4.950 4.950 1,100 -0.10(-1.98%)
Jun 16, 2020 5.020 5.050 5.000 5.050 1,664 +0.39(+8.37%)
Jun 15, 2020 5.100 5.100 4.500 4.660 5,078 -0.23(-4.80%)
Jun 11, 2020 4.895 4.895 4.895 0 -0.30(-5.72%)
Jun 10, 2020 5.250 5.250 5.150 5.192 700 -0.08(-1.57%)
Jun 09, 2020 5.175 5.275 5.150 5.275 3,042 -0.06(-1.22%)
Jun 08, 2020 5.370 5.370 5.180 5.340 5,131 +0.21(+4.09%)
Jun 05, 2020 5.038 5.380 5.000 5.130 14,500 +0.32(+6.65%)
Jun 04, 2020 4.665 4.810 4.665 4.810 36,194 -0.22(-4.37%)
Jun 03, 2020 5.030 5.030 5.030 127 +0.00(+0.00%)
Jun 02, 2020 4.870 5.030 4.870 5.030 923 +0.17(+3.41%)
Jun 01, 2020 4.900 4.900 4.837 4.864 978 +0.14(+3.05%)
May 29, 2020 4.720 4.790 4.700 4.720 24,900 -0.32(-6.26%)
May 28, 2020 5.200 5.200 5.000 5.035 2,233 +0.13(+2.76%)
May 27, 2020 4.900 4.900 4.900 4.900 2,232 -0.06(-1.21%)
May 26, 2020 4.960 4.960 4.960 4.960 125,364 +0.59(+13.63%)
May 21, 2020 4.365 4.365 4.365 0 +0.00(+0.00%)
May 20, 2020 4.365 4.365 4.365 5 +0.00(+0.00%)
May 19, 2020 4.340 4.400 4.270 4.365 1,018 +0.04(+0.81%)
May 18, 2020 4.250 4.330 4.250 4.330 2,851 +0.08(+1.88%)
May 15, 2020 4.400 4.400 4.250 4.250 1,200 -0.21(-4.71%)
May 14, 2020 4.459 4.460 4.459 4.460 1,651 +0.13(+3.10%)
May 12, 2020 4.326 4.326 4.326 0 +0.03(+0.65%)
May 11, 2020 4.460 4.460 4.298 4.298 895 +0.15(+3.57%)
May 08, 2020 4.160 4.160 4.150 4.150 7,400 -0.01(-0.29%)
May 07, 2020 3.770 4.162 3.770 4.162 1,790 -0.21(-4.76%)
May 06, 2020 4.295 4.370 4.295 4.370 2,061 +0.25(+6.02%)
May 05, 2020 4.122 4.122 4.122 4.122 195 -0.38(-8.40%)
May 04, 2020 4.500 4.500 4.500 3 +0.00(+0.00%)
May 01, 2020 4.500 4.500 4.500 58 +0.00(+0.00%)
Apr 30, 2020 4.455 4.560 4.310 4.500 3,360 +0.00(+0.07%)
Apr 29, 2020 4.565 4.565 4.497 4.497 1,264 +0.05(+1.06%)
Apr 28, 2020 4.449 4.535 4.449 4.450 5,859 +0.10(+2.30%)
Apr 27, 2020 4.584 4.584 4.350 4.350 2,523 +0.08(+1.87%)
Apr 24, 2020 4.330 4.390 4.270 4.270 6,400 -0.35(-7.58%)
Apr 23, 2020 4.620 4.620 4.620 4.620 1,077 +0.11(+2.44%)
Apr 22, 2020 4.510 4.510 4.510 4.510 383 +0.02(+0.45%)
Apr 21, 2020 4.490 4.490 4.490 4.490 2,132 -0.00(-0.11%)
Apr 20, 2020 4.750 4.750 4.495 4.495 2,112 -0.04(-0.88%)
Apr 17, 2020 4.610 4.610 4.535 4.535 500 +0.15(+3.42%)
Apr 16, 2020 4.550 4.700 4.385 4.385 2,133 -0.17(-3.84%)
Apr 15, 2020 4.560 4.560 4.560 4.560 343 +0.09(+2.01%)
Apr 14, 2020 4.740 4.740 4.470 4.470 688 +0.02(+0.45%)
Apr 13, 2020 4.750 4.750 4.359 4.450 1,416 +0.01(+0.23%)
Apr 09, 2020 4.920 4.920 4.440 4.440 1,300 +0.01(+0.23%)
Apr 08, 2020 4.718 4.718 4.430 4.430 8,694 +0.08(+1.84%)
Apr 07, 2020 4.350 4.350 4.350 4.350 916 +0.00(+0.00%)
Apr 06, 2020 3.982 4.350 3.982 4.350 2,282 +0.40(+10.13%)
Apr 03, 2020 4.220 4.220 3.950 3.950 1,000 -0.06(-1.55%)
Apr 02, 2020 4.012 4.012 4.012 4.012 296 -0.35(-7.93%)
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.