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 )

3.912 -0.092 (-2.30%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 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 (%)
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%)
Jul 01, 2022 3.615 3.670 3.615 3.665 875 +0.08(+2.09%)
Jun 30, 2022 3.810 3.810 3.570 3.590 3,045 -0.11(-2.97%)
Jun 29, 2022 3.550 3.700 3.510 3.700 9,547 +0.01(+0.27%)
Jun 28, 2022 3.570 3.690 3.570 3.690 540 -0.08(-2.10%)
Jun 27, 2022 3.700 3.769 3.700 3.769 521 +0.16(+4.40%)
Jun 24, 2022 3.730 3.750 3.610 3.610 861 -0.17(-4.50%)
Jun 23, 2022 3.780 3.780 3.780 3.780 2,268 +0.15(+4.28%)
Jun 22, 2022 3.810 3.810 3.625 3.625 1,297 -0.12(-3.07%)
Jun 21, 2022 3.739 3.740 3.739 3.740 14,111 +0.14(+3.89%)
Jun 17, 2022 3.660 3.660 3.600 3.600 357 -0.08(-2.17%)
Jun 16, 2022 3.660 3.700 3.620 3.680 2,288 -0.01(-0.41%)
Jun 15, 2022 3.700 3.750 3.695 3.695 2,251 -0.05(-1.20%)
Jun 14, 2022 3.710 3.750 3.680 3.740 3,580 +0.04(+1.08%)
Jun 13, 2022 3.740 3.850 3.700 3.700 3,067 -0.09(-2.37%)
Jun 10, 2022 3.790 3.790 3.790 3.790 2,144 -0.09(-2.32%)
Jun 07, 2022 3.880 96 -0.16(-3.96%)
Jun 06, 2022 4.040 4.040 4.040 4.040 528 +0.17(+4.39%)
Jun 03, 2022 3.730 3.900 3.730 3.870 1,929 -0.01(-0.26%)
Jun 02, 2022 3.945 3.955 3.880 3.880 6,528 -0.03(-0.66%)
Jun 01, 2022 3.970 3.970 3.906 3.906 820 -0.06(-1.49%)
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%)
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.