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 (%)
Oct 30, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 29, 2019 6.700 6.700 6.700 36 +0.00(+0.00%)
Oct 28, 2019 6.721 6.750 6.690 6.700 1,355 +0.00(+0.00%)
Oct 25, 2019 6.700 6.700 6.700 90 +0.00(+0.00%)
Oct 24, 2019 6.700 6.700 6.700 6.700 10,982 -0.24(-3.46%)
Oct 23, 2019 6.940 6.940 6.940 6.940 220 +0.20(+2.97%)
Oct 22, 2019 6.740 6.740 6.740 15 +0.00(+0.00%)
Oct 21, 2019 6.800 6.800 6.740 6.740 335 -0.03(-0.44%)
Oct 17, 2019 6.770 6.770 6.770 0 -0.23(-3.29%)
Oct 16, 2019 6.970 7.000 6.970 7.000 713 +0.11(+1.60%)
Oct 15, 2019 6.890 6.890 6.890 7 +0.00(+0.00%)
Oct 14, 2019 6.890 6.890 6.890 3 +0.00(+0.00%)
Oct 11, 2019 6.737 6.890 6.737 6.890 900 +0.21(+3.14%)
Oct 10, 2019 6.742 6.742 6.680 6.680 461 -0.15(-2.20%)
Oct 08, 2019 6.830 6.830 6.830 0 +0.06(+0.89%)
Oct 07, 2019 6.770 6.770 6.770 91 +0.00(+0.00%)
Oct 04, 2019 6.770 6.770 6.770 9 +0.00(+0.00%)
Oct 03, 2019 6.770 6.770 6.770 6.770 236 -0.07(-0.95%)
Oct 02, 2019 6.835 6.835 6.835 6.835 194 +0.12(+1.86%)
Oct 01, 2019 6.710 6.710 6.710 50 +0.00(+0.00%)
Sep 30, 2019 6.710 6.710 6.710 6.710 2,299 -0.31(-4.42%)
Sep 27, 2019 7.020 7.020 7.020 7.020 100 +0.14(+2.03%)
Sep 26, 2019 6.880 6.880 6.880 6.880 150 -0.12(-1.73%)
Sep 25, 2019 7.001 7.001 7.001 7.001 215 +0.04(+0.56%)
Sep 24, 2019 7.218 7.218 6.962 6.962 383 -0.10(-1.37%)
Sep 23, 2019 7.059 7.059 7.059 7.059 241 +0.18(+2.60%)
Sep 19, 2019 6.880 6.880 6.880 0 +0.00(+0.00%)
Sep 18, 2019 6.880 6.880 6.880 6.880 2,762 +0.15(+2.23%)
Sep 17, 2019 6.730 6.730 6.730 6.730 104 -0.21(-3.03%)
Sep 16, 2019 6.940 6.940 6.940 44 +0.00(+0.00%)
Sep 13, 2019 6.940 6.940 6.940 6.940 100 +0.29(+4.36%)
Sep 12, 2019 6.650 6.650 6.650 14 +0.00(+0.00%)
Sep 11, 2019 6.650 6.650 6.650 2 +0.00(+0.00%)
Sep 09, 2019 6.650 6.650 6.650 0 +0.00(+0.00%)
Sep 06, 2019 6.650 6.650 6.650 6 +0.00(+0.00%)
Sep 05, 2019 6.650 6.650 6.650 6.650 7,038 -0.19(-2.85%)
Aug 30, 2019 6.845 6.845 6.845 0 +0.00(+0.00%)
Aug 29, 2019 6.845 6.845 6.845 6.845 184 +0.21(+3.24%)
Aug 28, 2019 6.630 6.630 6.630 6.630 500 -0.02(-0.30%)
Aug 27, 2019 6.650 6.650 6.650 6.650 103 +0.07(+1.06%)
Aug 26, 2019 6.580 6.580 6.580 55 +0.00(+0.00%)
Aug 22, 2019 6.580 6.580 6.580 0 -0.24(-3.52%)
Aug 21, 2019 6.820 6.820 6.800 6.820 8,444 +0.08(+1.19%)
Aug 20, 2019 6.740 6.740 6.740 26 +0.00(+0.00%)
Aug 19, 2019 6.740 6.740 6.740 3 +0.00(+0.00%)
Aug 16, 2019 6.740 6.740 6.740 7 +0.00(+0.00%)
Aug 15, 2019 6.740 6.740 6.740 6.740 371 -0.29(-4.13%)
Aug 14, 2019 7.030 7.030 7.030 3 +0.00(+0.00%)
Aug 13, 2019 6.637 6.637 7.030 114 +0.39(+5.92%)
Aug 12, 2019 6.740 6.740 6.637 6.637 541 -0.06(-0.94%)
Aug 09, 2019 6.890 6.890 6.700 6.700 3,500 +0.03(+0.45%)
Aug 08, 2019 6.670 6.670 6.670 12 +0.00(+0.00%)
Aug 07, 2019 6.670 6.670 6.670 6.670 322 -0.07(-0.97%)
Aug 06, 2019 6.735 6.735 6.735 6.735 130 -0.01(-0.22%)
Aug 05, 2019 6.750 6.750 6.750 81 +0.00(+0.00%)
Aug 02, 2019 6.750 6.750 6.750 6.750 100 +0.07(+0.97%)
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.