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, 2022 3.765 3.765 3.765 3.765 879 +0.00(+0.00%)
Sep 29, 2022 3.765 3.765 3.765 3.765 966 -0.11(-2.96%)
Sep 28, 2022 3.860 3.880 3.860 3.880 3,224 +0.07(+1.84%)
Sep 27, 2022 3.780 3.810 3.775 3.810 2,184 +0.04(+0.93%)
Sep 26, 2022 3.785 3.800 3.760 3.775 3,088 -0.05(-1.31%)
Sep 23, 2022 3.890 3.890 3.820 3.825 2,404 -0.03(-0.91%)
Sep 22, 2022 3.850 3.870 3.850 3.860 3,018 +0.08(+2.12%)
Sep 21, 2022 3.800 3.800 3.780 3.780 593 -0.05(-1.31%)
Sep 20, 2022 3.830 3.830 3.830 3.830 801 -0.02(-0.65%)
Sep 19, 2022 3.900 3.900 3.735 3.855 3,642 -0.02(-0.64%)
Sep 15, 2022 3.880 4 +0.09(+2.37%)
Sep 13, 2022 3.790 82 -0.09(-2.32%)
Sep 12, 2022 3.880 3.880 3.880 3.880 216 +0.17(+4.58%)
Sep 09, 2022 3.710 3.710 3.710 3.710 182 -0.02(-0.54%)
Sep 08, 2022 3.820 3.820 3.680 3.730 2,105 +0.09(+2.47%)
Sep 07, 2022 3.605 3.640 3.605 3.640 3,083 -0.04(-1.09%)
Sep 06, 2022 3.680 3.680 3.680 3.680 1,576 -0.08(-2.13%)
Sep 02, 2022 3.780 3.790 3.760 3.760 1,886 -0.06(-1.44%)
Sep 01, 2022 3.990 3.990 3.792 3.815 4,798 -0.02(-0.52%)
Aug 31, 2022 3.835 3.835 3.835 3.835 376 +0.04(+0.92%)
Aug 30, 2022 3.800 3.800 3.800 3.800 1,608 -0.01(-0.13%)
Aug 29, 2022 3.805 3.805 3.805 3.805 906 +0.01(+0.13%)
Aug 26, 2022 3.800 3.820 3.800 3.800 1,228 -0.04(-0.91%)
Aug 25, 2022 3.800 3.835 3.800 3.835 366 +0.00(+0.13%)
Aug 24, 2022 3.900 3.900 3.800 3.830 1,305 -0.02(-0.65%)
Aug 23, 2022 3.850 3.870 3.850 3.855 1,384 +0.15(+4.19%)
Aug 22, 2022 3.710 3.710 3.700 3.700 947 -0.02(-0.67%)
Aug 19, 2022 3.725 3.750 3.725 3.725 949 -0.05(-1.46%)
Aug 18, 2022 3.780 3.780 3.780 3.780 652 -0.04(-1.05%)
Aug 17, 2022 3.815 3.820 3.810 3.820 1,145 -0.09(-2.30%)
Aug 16, 2022 3.860 3.910 3.860 3.910 789 +0.09(+2.36%)
Aug 15, 2022 3.820 3.820 3.820 3.820 159 -0.02(-0.52%)
Aug 12, 2022 3.950 3.950 3.771 3.840 1,041 +0.06(+1.59%)
Aug 08, 2022 3.780 117 -0.03(-0.66%)
Aug 05, 2022 3.805 3.805 3.805 3.805 207 +0.03(+0.66%)
Aug 04, 2022 3.780 3.780 3.780 3.780 288 -0.03(-0.79%)
Aug 03, 2022 3.820 3.820 3.810 3.810 4,087 -0.02(-0.52%)
Aug 02, 2022 3.900 3.900 3.830 3.830 595 -0.05(-1.29%)
Aug 01, 2022 3.860 3.915 3.860 3.880 7,883 +0.24(+6.59%)
Jul 29, 2022 3.640 3.640 3.640 3.640 4,836 +0.11(+3.12%)
Jul 28, 2022 3.530 3.530 3.530 3.530 465 -0.04(-1.12%)
Jul 27, 2022 3.550 3.570 3.550 3.570 851 +0.01(+0.28%)
Jul 26, 2022 3.540 3.560 3.540 3.560 822 +0.01(+0.42%)
Jul 25, 2022 3.560 3.560 3.545 3.545 346 +0.04(+1.00%)
Jul 22, 2022 3.460 3.510 3.460 3.510 1,653 +0.00(+0.00%)
Jul 21, 2022 3.400 3.660 3.400 3.510 1,908 +0.11(+3.24%)
Jul 20, 2022 3.400 3.400 3.400 3.400 443 -0.27(-7.36%)
Jul 19, 2022 3.545 3.690 3.540 3.670 2,514 +0.03(+0.82%)
Jul 18, 2022 3.370 3.640 3.370 3.640 10,713 +0.15(+4.15%)
Jul 15, 2022 3.480 3.495 3.460 3.495 2,683 +0.04(+1.01%)
Jul 14, 2022 3.520 3.560 3.430 3.460 14,958 -0.12(-3.35%)
Jul 13, 2022 3.580 3.580 3.580 3.580 278 +0.00(+0.00%)
Jul 12, 2022 3.535 3.580 3.535 3.580 813 -0.10(-2.72%)
Jul 11, 2022 3.610 3.700 3.510 3.680 1,137 +0.07(+1.94%)
Jul 08, 2022 3.662 3.662 3.610 3.610 447 -0.03(-0.82%)
Jul 07, 2022 3.600 3.640 3.600 3.640 2,600 +0.05(+1.39%)
Jul 06, 2022 3.600 3.600 3.590 3.590 362 +0.01(+0.42%)
Jul 05, 2022 3.555 3.575 3.500 3.575 959 -0.09(-2.46%)
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.