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, 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%)
Apr 01, 2020 4.730 4.730 4.320 4.357 2,872 -0.70(-13.81%)
Mar 31, 2020 5.172 5.172 5.056 5.056 320 +0.01(+0.11%)
Mar 30, 2020 5.150 5.150 4.880 5.050 5,153 -0.62(-10.86%)
Mar 27, 2020 5.665 5.665 5.665 5.665 500 +0.22(+3.98%)
Mar 26, 2020 5.400 5.490 5.400 5.448 2,324 +0.05(+0.89%)
Mar 25, 2020 5.750 5.750 5.048 5.400 747 +0.15(+2.76%)
Mar 24, 2020 5.004 5.255 5.004 5.255 520 +0.21(+4.06%)
Mar 23, 2020 5.250 5.500 4.890 5.050 2,141 -0.45(-8.18%)
Mar 20, 2020 5.740 5.740 5.500 5.500 8,800 +0.03(+0.55%)
Mar 19, 2020 5.470 5.800 5.470 5.470 324 +0.76(+16.14%)
Mar 18, 2020 5.070 5.358 4.710 4.710 698 -0.00(-0.03%)
Mar 17, 2020 4.712 4.712 4.712 32 +0.00(+0.00%)
Mar 16, 2020 4.849 4.930 4.700 4.712 2,034 +0.11(+2.31%)
Mar 13, 2020 4.685 4.760 4.605 4.605 11,500 -0.17(-3.66%)
Mar 12, 2020 5.170 5.170 4.610 4.780 18,650 -0.48(-9.13%)
Mar 11, 2020 5.700 5.700 5.260 5.260 11,357 -0.07(-1.22%)
Mar 10, 2020 5.325 5.325 5.325 5.325 170 +0.00(+0.00%)
Mar 09, 2020 5.250 5.325 5.250 5.325 858 -0.19(-3.52%)
Mar 06, 2020 5.500 5.520 5.500 5.519 1,500 -0.10(-1.79%)
Mar 05, 2020 5.495 5.620 5.495 5.620 9,210 -0.02(-0.35%)
Mar 04, 2020 5.640 5.640 5.640 5.640 366 +0.23(+4.31%)
Mar 03, 2020 5.555 5.740 5.370 5.407 1,995 -0.28(-4.97%)
Mar 02, 2020 5.470 5.690 5.470 5.690 637 +0.60(+11.79%)
Feb 28, 2020 5.150 5.210 5.090 5.090 1,500 -0.05(-1.02%)
Feb 27, 2020 5.185 5.298 5.143 5.143 1,592 -0.35(-6.46%)
Feb 26, 2020 5.575 5.575 5.497 5.497 19,253 -0.20(-3.55%)
Feb 25, 2020 5.650 5.800 5.650 5.700 1,094 +0.15(+2.62%)
Feb 24, 2020 5.700 5.860 5.554 5.554 748 -0.15(-2.55%)
Feb 21, 2020 5.810 5.810 5.700 5.700 300 -0.15(-2.56%)
Feb 20, 2020 5.850 5.850 5.850 5.850 381 -0.15(-2.50%)
Feb 18, 2020 6.000 6.000 6.000 0 -0.16(-2.52%)
Feb 14, 2020 6.155 6.155 6.155 17 +0.00(+0.00%)
Feb 13, 2020 6.130 6.260 6.130 6.155 1,682 -0.10(-1.60%)
Feb 12, 2020 6.255 6.255 6.255 6.255 169 +0.00(+0.08%)
Feb 11, 2020 6.250 6.250 6.250 80 +0.00(+0.00%)
Feb 10, 2020 6.250 6.250 6.250 30 +0.00(+0.00%)
Feb 06, 2020 6.250 6.250 6.250 0 -0.02(-0.32%)
Feb 05, 2020 6.288 6.288 6.270 6.270 1,164 +0.05(+0.80%)
Feb 04, 2020 6.490 6.490 6.220 6.220 754 -0.11(-1.74%)
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.