All Nippon Airways C ADR (OP: ALNPY )
3.965
+0.020
(+0.51%)
Streaming Delayed Price
Updated: 11:26 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2023 | 4.926 | 112 | +0.13(+2.63%) | |||
| Jul 27, 2023 | 4.780 | 4.800 | 4.780 | 4.800 | 2,703 | +0.01(+0.31%) |
| Jul 25, 2023 | 4.785 | 0 | +0.04(+0.95%) | |||
| Jul 21, 2023 | 4.740 | 13 | +0.08(+1.61%) | |||
| Jul 20, 2023 | 4.670 | 4.678 | 4.633 | 4.665 | 2,601 | -0.08(-1.79%) |
| Jul 17, 2023 | 4.750 | 83 | +0.09(+1.83%) | |||
| Jul 14, 2023 | 4.635 | 4.680 | 4.635 | 4.665 | 2,401 | -0.16(-3.39%) |
| Jul 12, 2023 | 4.829 | 132 | +0.02(+0.39%) | |||
| Jul 11, 2023 | 4.810 | 4.810 | 4.810 | 4.810 | 147 | +0.04(+0.84%) |
| Jul 10, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 874 | -0.03(-0.63%) |
| Jul 07, 2023 | 4.800 | 4.800 | 4.775 | 4.800 | 6,050 | +0.04(+0.87%) |
| Jul 06, 2023 | 4.758 | 4.758 | 4.758 | 4.758 | 139 | +0.04(+0.92%) |
| Jul 03, 2023 | 4.715 | 0 | -0.08(-1.75%) | |||
| Jun 30, 2023 | 4.660 | 4.829 | 4.660 | 4.799 | 2,329 | +0.05(+1.06%) |
| Jun 29, 2023 | 4.749 | 4.749 | 4.749 | 4.749 | 153 | -0.03(-0.65%) |
| Jun 28, 2023 | 4.730 | 4.830 | 4.730 | 4.780 | 2,129 | +0.07(+1.49%) |
| Jun 27, 2023 | 4.700 | 4.710 | 4.680 | 4.710 | 12,900 | +0.05(+1.11%) |
| Jun 23, 2023 | 4.658 | 0 | -0.00(-0.03%) | |||
| Jun 21, 2023 | 4.660 | 1 | +0.14(+3.10%) | |||
| Jun 20, 2023 | 4.520 | 4.520 | 4.520 | 4.520 | 470 | -0.03(-0.55%) |
| Jun 14, 2023 | 4.545 | 70 | +0.05(+1.22%) | |||
| Jun 13, 2023 | 4.490 | 4.490 | 4.490 | 4.490 | 1,213 | +0.08(+1.81%) |
| Jun 09, 2023 | 4.410 | 85 | -0.02(-0.45%) | |||
| Jun 08, 2023 | 4.470 | 4.470 | 4.430 | 4.430 | 574 | +0.05(+1.14%) |
| Jun 05, 2023 | 4.380 | 0 | -0.06(-1.35%) | |||
| Jun 02, 2023 | 4.435 | 4.440 | 4.435 | 4.440 | 3,248 | +0.09(+2.13%) |
| Jun 01, 2023 | 4.400 | 4.400 | 4.348 | 4.348 | 3,941 | -0.03(-0.74%) |
| May 26, 2023 | 4.380 | 79 | +0.08(+1.86%) | |||
| May 25, 2023 | 4.300 | 4.300 | 4.300 | 4.300 | 208 | -0.07(-1.60%) |
| May 24, 2023 | 4.331 | 4.370 | 4.331 | 4.370 | 1,133 | -0.07(-1.49%) |
| May 23, 2023 | 4.436 | 4.445 | 4.436 | 4.436 | 1,974 | -0.02(-0.45%) |
| May 22, 2023 | 4.456 | 4.456 | 4.456 | 4.456 | 308 | +0.02(+0.36%) |
| May 19, 2023 | 4.440 | 4.440 | 4.440 | 4.440 | 1,206 | +0.04(+0.91%) |
| May 17, 2023 | 4.400 | 0 | -0.00(-0.10%) | |||
| May 15, 2023 | 4.404 | 0 | -0.01(-0.12%) | |||
| May 12, 2023 | 4.410 | 4.410 | 4.410 | 4.410 | 250 | -0.04(-0.90%) |
| May 11, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 10,464 | +0.03(+0.68%) |
| May 10, 2023 | 4.420 | 4.420 | 4.420 | 4.420 | 117 | +0.03(+0.57%) |
| May 09, 2023 | 4.395 | 4.395 | 4.395 | 4.395 | 1,059 | -0.03(-0.57%) |
| May 08, 2023 | 4.400 | 4.420 | 4.400 | 4.420 | 5,890 | +0.18(+4.25%) |
| May 04, 2023 | 4.240 | 192 | -0.14(-3.24%) | |||
| May 03, 2023 | 4.382 | 4.382 | 4.382 | 4.382 | 167 | +0.15(+3.59%) |
| May 02, 2023 | 4.230 | 4.230 | 4.230 | 4.230 | 233 | -0.05(-1.08%) |
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.
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.
