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 )

3.870 +0.030 (+0.78%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 16, 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 (%)
May 31, 2022 4.040 4.040 3.930 3.965 6,560 -0.21(-4.92%)
May 27, 2022 4.150 4.180 4.120 4.170 4,990 +0.14(+3.47%)
May 26, 2022 4.000 4.050 3.980 4.030 3,198 +0.16(+4.00%)
May 24, 2022 3.875 0 -0.02(-0.39%)
May 20, 2022 3.890 34 +0.10(+2.64%)
May 19, 2022 3.790 3.790 3.790 3.790 1,059 +0.01(+0.26%)
May 18, 2022 3.875 3.930 3.780 3.780 4,605 -0.06(-1.56%)
May 17, 2022 3.840 3.840 3.840 3.840 439 +0.01(+0.26%)
May 16, 2022 3.795 3.920 3.795 3.830 2,379 -0.01(-0.21%)
May 13, 2022 3.838 3.838 3.838 3.838 2,000 +0.06(+1.53%)
May 12, 2022 3.805 3.870 3.780 3.780 1,540 +0.01(+0.40%)
May 11, 2022 3.765 3.850 3.765 3.765 5,728 +0.02(+0.67%)
May 10, 2022 3.750 3.800 3.670 3.740 4,978 -0.03(-0.80%)
May 09, 2022 3.850 3.850 3.760 3.770 5,218 -0.35(-8.50%)
May 05, 2022 4.120 10 -0.05(-1.20%)
May 04, 2022 3.940 4.170 3.880 4.170 31,068 +0.23(+5.78%)
May 03, 2022 3.850 4.040 3.850 3.942 1,290 +0.06(+1.60%)
May 02, 2022 3.945 3.965 3.880 3.880 4,753 +0.03(+0.78%)
Apr 29, 2022 3.970 3.970 3.850 3.850 6,336 -0.10(-2.53%)
Apr 28, 2022 3.930 3.950 3.842 3.950 36,261 +0.15(+3.95%)
Apr 27, 2022 3.855 3.855 3.800 3.800 4,524 +0.00(+0.13%)
Apr 26, 2022 3.850 3.850 3.795 3.795 3,846 +0.00(+0.00%)
Apr 25, 2022 3.920 3.920 3.770 3.795 6,737 -0.08(-2.19%)
Apr 22, 2022 3.930 3.950 3.880 3.880 4,087 -0.05(-1.27%)
Apr 21, 2022 4.000 4.000 3.930 3.930 18,855 +0.01(+0.13%)
Apr 20, 2022 3.920 3.925 3.920 3.925 1,693 -0.03(-0.63%)
Apr 19, 2022 3.950 3.950 3.870 3.950 743 -0.10(-2.47%)
Apr 18, 2022 4.060 4.060 4.000 4.050 1,550 -0.01(-0.25%)
Apr 14, 2022 4.060 4.060 4.060 4.060 556 +0.16(+4.10%)
Apr 13, 2022 3.860 3.900 3.860 3.900 1,588 +0.03(+0.91%)
Apr 12, 2022 3.880 3.900 3.830 3.865 2,109 +0.01(+0.13%)
Apr 11, 2022 3.900 3.920 3.860 3.860 6,750 -0.10(-2.40%)
Apr 08, 2022 3.920 3.955 3.920 3.955 566 -0.08(-2.10%)
Apr 07, 2022 4.000 4.040 3.900 4.040 2,644 -0.05(-1.22%)
Apr 06, 2022 4.095 4.095 4.080 4.090 2,671 -0.04(-1.09%)
Apr 05, 2022 4.182 4.182 4.135 4.135 344 -0.07(-1.55%)
Apr 04, 2022 4.200 4.210 4.200 4.200 3,073 +0.09(+2.19%)
Apr 01, 2022 4.120 4.140 4.110 4.110 5,225 -0.02(-0.48%)
Mar 31, 2022 4.380 4.380 4.130 4.130 6,844 +0.07(+1.72%)
Mar 30, 2022 4.060 4.060 4.060 4.060 319 -0.22(-5.14%)
Mar 29, 2022 4.320 4.320 4.192 4.280 731 +0.03(+0.71%)
Mar 28, 2022 4.228 4.250 4.228 4.250 520 +0.15(+3.66%)
Mar 25, 2022 4.135 4.135 4.100 4.100 1,369 -0.04(-1.09%)
Mar 24, 2022 4.030 4.145 4.030 4.145 1,484 +0.11(+2.85%)
Mar 23, 2022 4.160 4.160 4.030 4.030 18,725 -0.14(-3.36%)
Mar 22, 2022 4.170 4.170 4.170 4.170 1,405 -0.10(-2.34%)
Mar 18, 2022 4.270 0 -0.04(-0.93%)
Mar 16, 2022 4.310 0 +0.11(+2.62%)
Mar 15, 2022 4.155 4.200 4.150 4.200 640 +0.15(+3.70%)
Mar 14, 2022 4.100 4.120 4.050 4.050 1,568 -0.03(-0.61%)
Mar 11, 2022 4.085 4.085 4.075 4.075 449 +0.12(+2.90%)
Mar 10, 2022 4.100 4.100 3.920 3.960 1,086 -0.07(-1.74%)
Mar 09, 2022 3.980 4.030 3.925 4.030 5,996 +0.16(+4.13%)
Mar 08, 2022 3.900 3.900 3.850 3.870 3,075 +0.07(+1.84%)
Mar 07, 2022 4.000 4.027 3.800 3.800 14,594 -0.39(-9.31%)
Mar 04, 2022 4.010 4.300 4.010 4.190 3,108 -0.18(-4.12%)
Mar 03, 2022 4.221 4.370 4.221 4.370 3,745 +0.19(+4.55%)
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.