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 (%)
Sep 30, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 29, 2020 4.800 4.800 4.800 4.800 1,949 -0.45(-8.57%)
Sep 28, 2020 5.250 5.250 5.250 54 +0.00(+0.00%)
Sep 25, 2020 5.250 5.250 5.250 33 +0.00(+0.00%)
Sep 24, 2020 5.250 5.250 5.250 5.250 100 +0.00(+0.00%)
Sep 23, 2020 5.250 5.250 5.250 5.250 250 +0.01(+0.19%)
Sep 22, 2020 5.240 5.240 5.240 12 +0.00(+0.00%)
Sep 21, 2020 5.240 5.240 5.240 104 +0.00(+0.00%)
Sep 18, 2020 5.270 5.420 5.240 5.240 500 +0.11(+2.04%)
Sep 17, 2020 5.135 5.135 5.135 5.135 1,000 -0.12(-2.19%)
Sep 16, 2020 5.250 5.250 5.250 5.250 280 -0.11(-2.05%)
Sep 15, 2020 5.360 5.360 5.360 100 +0.00(+0.00%)
Sep 14, 2020 5.360 5.360 5.360 5.360 4,175 +0.11(+2.10%)
Sep 11, 2020 5.250 5.250 5.250 40 +0.00(+0.00%)
Sep 10, 2020 5.250 5.250 5.250 5.250 110 +0.03(+0.48%)
Sep 09, 2020 5.067 5.225 5.067 5.225 479 +0.24(+4.92%)
Sep 08, 2020 4.980 4.980 4.980 21 +0.00(+0.00%)
Sep 04, 2020 4.980 4.980 4.980 48 +0.00(+0.00%)
Sep 03, 2020 4.980 4.980 4.980 130 +0.00(+0.00%)
Sep 02, 2020 4.980 4.980 4.980 4.980 608 +0.17(+3.53%)
Sep 01, 2020 4.810 4.810 4.810 4.810 202 -0.39(-7.50%)
Aug 31, 2020 5.200 5.200 5.200 5.200 3,530 +0.31(+6.34%)
Aug 28, 2020 4.890 4.890 4.890 4.890 100 -0.19(-3.74%)
Aug 27, 2020 5.080 5.080 5.080 52 +0.00(+0.00%)
Aug 26, 2020 5.080 5.080 5.080 5.080 140 +0.03(+0.59%)
Aug 25, 2020 4.925 5.050 4.925 5.050 1,759 +0.44(+9.54%)
Aug 24, 2020 4.610 4.610 4.610 113 +0.00(+0.00%)
Aug 20, 2020 4.610 4.610 4.610 0 +0.01(+0.22%)
Aug 19, 2020 4.600 4.600 4.600 45 +0.00(+0.00%)
Aug 18, 2020 4.600 4.600 4.600 4.600 200 -0.09(-1.92%)
Aug 17, 2020 4.690 4.690 4.690 4.690 706 +0.20(+4.53%)
Aug 14, 2020 4.585 4.680 4.487 4.487 900 -0.00(-0.07%)
Aug 13, 2020 4.490 4.490 4.490 50,152 +0.00(+0.00%)
Aug 12, 2020 4.670 4.670 4.490 4.490 277 +0.04(+0.90%)
Aug 11, 2020 4.450 4.450 4.450 4.450 1,548 +0.23(+5.33%)
Aug 10, 2020 4.225 4.225 4.225 141 +0.00(+0.00%)
Aug 07, 2020 4.225 4.225 4.225 70 +0.00(+0.00%)
Aug 06, 2020 4.270 4.270 4.225 4.225 615 -0.04(-1.05%)
Aug 05, 2020 4.270 4.270 4.270 4.270 2,104 -0.09(-2.06%)
Aug 04, 2020 4.360 4.360 4.360 4.360 882 +0.25(+6.08%)
Aug 03, 2020 3.900 4.110 3.900 4.110 224 +0.11(+2.75%)
Jul 31, 2020 4.108 4.108 4.000 4.000 6,500 -0.30(-6.98%)
Jul 30, 2020 4.300 4.300 4.300 91 +0.00(+0.00%)
Jul 29, 2020 4.300 4.300 4.300 4.300 1,373 +0.00(+0.00%)
Jul 28, 2020 4.325 4.490 4.300 4.300 1,887 -0.33(-7.13%)
Jul 27, 2020 4.630 4.630 4.630 4.630 568 +0.12(+2.66%)
Jul 24, 2020 4.600 4.600 4.510 4.510 500 -0.08(-1.74%)
Jul 23, 2020 4.590 4.590 4.590 71 +0.00(+0.00%)
Jul 22, 2020 4.445 4.590 4.445 4.590 4,696 +0.03(+0.59%)
Jul 21, 2020 4.563 4.563 4.563 51 +0.00(+0.00%)
Jul 20, 2020 4.563 4.563 4.563 4.563 467 -0.04(-0.80%)
Jul 17, 2020 4.550 4.600 4.550 4.600 2,100 +0.01(+0.33%)
Jul 16, 2020 4.585 4.585 4.585 121 +0.00(+0.00%)
Jul 15, 2020 4.585 4.585 4.585 4.585 315 +0.14(+3.27%)
Jul 14, 2020 4.450 4.450 4.440 4.440 2,310 -0.26(-5.53%)
Jul 13, 2020 4.700 4.700 4.700 4.700 1,195 +0.24(+5.26%)
Jul 10, 2020 4.465 4.465 4.465 4.465 100 +0.09(+2.06%)
Jul 09, 2020 4.375 4.375 4.375 4.375 147 -0.05(-1.24%)
Jul 07, 2020 4.430 4.430 4.430 0 -0.21(-4.63%)
Jul 06, 2020 4.645 4.645 4.645 4.645 319 -0.08(-1.59%)
Jul 02, 2020 4.640 4.720 4.640 4.720 600 +0.30(+6.79%)
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.