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 )

3.830 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
Dec 30, 2022 4.250 117 -0.00(-0.12%)
Dec 29, 2022 4.300 4.300 4.255 4.255 1,425 +0.04(+1.07%)
Dec 28, 2022 4.210 4.210 4.210 4.210 367 -0.12(-2.88%)
Dec 27, 2022 4.335 4.335 4.335 4.335 116 +0.12(+2.73%)
Dec 23, 2022 4.220 4.220 4.220 4.220 2,455 -0.02(-0.42%)
Dec 22, 2022 4.238 4.238 4.238 4.238 216 -0.05(-1.21%)
Dec 21, 2022 4.260 4.300 4.260 4.290 2,603 +0.02(+0.49%)
Dec 20, 2022 4.240 4.280 4.240 4.269 1,229 +0.07(+1.64%)
Dec 19, 2022 4.200 4.210 4.190 4.200 1,493 +0.05(+1.20%)
Dec 15, 2022 4.150 0 -0.13(-2.95%)
Dec 14, 2022 4.276 4.276 4.276 4.276 1,500 -0.01(-0.33%)
Dec 13, 2022 4.300 4.330 4.290 4.290 6,832 +0.03(+0.70%)
Dec 07, 2022 4.260 8 +0.06(+1.43%)
Dec 06, 2022 4.215 4.215 4.200 4.200 1,039 -0.04(-0.94%)
Dec 02, 2022 4.240 0 -0.05(-1.07%)
Dec 01, 2022 4.286 4.286 4.286 4.286 203 +0.03(+0.61%)
Nov 30, 2022 4.225 4.260 4.200 4.260 773 +0.04(+0.95%)
Nov 29, 2022 4.258 4.258 4.220 4.220 460 +0.02(+0.48%)
Nov 28, 2022 4.200 4.200 4.200 4.200 846 +0.03(+0.72%)
Nov 25, 2022 4.170 4.170 4.170 4.170 246 +0.00(+0.00%)
Nov 23, 2022 4.170 4.170 4.170 4.170 491 +0.10(+2.46%)
Nov 21, 2022 4.070 2 -0.05(-1.33%)
Nov 17, 2022 4.125 18 +0.12(+2.87%)
Nov 15, 2022 4.010 0 -0.05(-1.23%)
Nov 14, 2022 4.060 4.060 4.060 4.060 155 +0.05(+1.13%)
Nov 11, 2022 4.014 4.014 4.014 4.014 552 -0.15(-3.50%)
Nov 10, 2022 4.120 4.160 4.120 4.160 3,137 +0.13(+3.35%)
Nov 09, 2022 4.025 4.025 4.025 4.025 204 -0.05(-1.35%)
Nov 08, 2022 4.090 4.090 4.060 4.080 2,116 -0.04(-0.85%)
Nov 07, 2022 4.132 4.140 4.115 4.115 10,550 -0.01(-0.36%)
Nov 04, 2022 4.100 4.150 4.055 4.130 1,183 +0.09(+2.23%)
Nov 03, 2022 4.040 4.040 4.040 4.040 1,814 -0.05(-1.22%)
Nov 02, 2022 4.090 4.090 4.090 4.090 430 +0.07(+1.74%)
Nov 01, 2022 4.100 4.100 4.020 4.020 2,538 +0.01(+0.37%)
Oct 31, 2022 4.005 4.005 4.005 4.005 293 +0.04(+1.14%)
Oct 28, 2022 3.955 3.960 3.955 3.960 7,353 +0.02(+0.51%)
Oct 27, 2022 3.925 3.950 3.920 3.940 3,766 -0.02(-0.38%)
Oct 26, 2022 3.955 3.955 3.955 3.955 1,115 -0.00(-0.13%)
Oct 25, 2022 3.960 3.960 3.960 3.960 391 +0.06(+1.67%)
Oct 24, 2022 3.895 3 -0.05(-1.19%)
Oct 21, 2022 3.840 3.942 3.830 3.942 3,287 -0.01(-0.33%)
Oct 20, 2022 3.990 3.990 3.955 3.955 2,818 +0.04(+1.15%)
Oct 19, 2022 3.900 3.910 3.870 3.910 3,081 +0.03(+0.77%)
Oct 18, 2022 3.860 3.880 3.860 3.880 378 -0.02(-0.51%)
Oct 17, 2022 3.910 3.910 3.900 3.900 2,073 +0.11(+2.90%)
Oct 14, 2022 3.860 3.860 3.790 3.790 1,662 -0.16(-4.05%)
Oct 13, 2022 3.840 3.950 3.820 3.950 9,414 -0.07(-1.74%)
Oct 12, 2022 4.020 4.020 4.020 4.020 5,502 +0.01(+0.27%)
Oct 11, 2022 4.009 4.009 4.009 4.009 569 +0.16(+4.13%)
Oct 07, 2022 3.850 52 +0.00(+0.00%)
Oct 05, 2022 3.850 59 -0.02(-0.39%)
Oct 04, 2022 3.865 3.865 3.865 3.865 275 +0.07(+1.84%)
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.