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 (%) |
---|---|---|---|---|---|---|
Aug 30, 2018 | 7.110 | 7.110 | 7.110 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 7.110 | 7.110 | 7.110 | 0 | +0.11(+1.57%) | |
Aug 27, 2018 | 6.998 | 7.000 | 6.998 | 7.000 | 1,000 | +0.00(+0.00%) |
Aug 23, 2018 | 7.000 | 7.000 | 7.000 | 0 | +0.16(+2.34%) | |
Aug 21, 2018 | 6.840 | 6.840 | 6.840 | 0 | +0.03(+0.44%) | |
Aug 20, 2018 | 6.810 | 6.810 | 6.810 | 62 | +0.00(+0.00%) | |
Aug 17, 2018 | 6.995 | 6.995 | 6.810 | 6.810 | 5,000 | -0.13(-1.87%) |
Aug 13, 2018 | 6.940 | 6.940 | 6.940 | 0 | -0.13(-1.84%) | |
Aug 09, 2018 | 7.070 | 7.070 | 7.070 | 0 | -0.29(-3.94%) | |
Aug 06, 2018 | 7.360 | 7.360 | 7.360 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 7.360 | 7.360 | 7.360 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 7.360 | 7.360 | 7.360 | 0 | -0.13(-1.74%) | |
Jul 26, 2018 | 7.350 | 7.490 | 7.350 | 7.490 | 800 | +0.24(+3.31%) |
Jul 25, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 472 | +0.03(+0.42%) |
Jul 20, 2018 | 7.220 | 7.220 | 7.220 | 0 | +0.12(+1.69%) | |
Jul 18, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.10(+1.43%) | |
Jul 17, 2018 | 7.040 | 7.040 | 7.000 | 7.000 | 1,169 | -0.10(-1.41%) |
Jul 12, 2018 | 7.100 | 7.100 | 7.100 | 3 | -0.05(-0.70%) | |
Jul 11, 2018 | 7.150 | 7.150 | 7.150 | 7.150 | 154 | -0.19(-2.59%) |
Jul 06, 2018 | 7.340 | 7.340 | 7.340 | 0 | +0.26(+3.67%) | |
Jul 05, 2018 | 7.215 | 7.215 | 7.080 | 7.080 | 558 | -0.01(-0.21%) |
Jul 02, 2018 | 7.095 | 7.095 | 7.095 | 0 | -0.14(-1.87%) | |
Jun 29, 2018 | 7.230 | 7.230 | 7.230 | 7.230 | 230 | +0.07(+0.98%) |
Jun 28, 2018 | 7.305 | 7.305 | 7.160 | 7.160 | 911 | -0.19(-2.59%) |
Jun 27, 2018 | 7.370 | 7.450 | 7.350 | 7.350 | 10,631 | -0.13(-1.74%) |
Jun 26, 2018 | 7.430 | 7.540 | 7.430 | 7.480 | 21,447 | +0.10(+1.42%) |
Jun 25, 2018 | 7.470 | 7.470 | 7.370 | 7.376 | 38,491 | -0.12(-1.66%) |
Jun 22, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 166 | -0.02(-0.27%) |
Jun 21, 2018 | 7.520 | 7.520 | 7.520 | 7.520 | 151 | -0.11(-1.44%) |
Jun 20, 2018 | 7.630 | 7.630 | 7.630 | 7.630 | 2,262 | -0.02(-0.26%) |
Jun 19, 2018 | 7.650 | 7.650 | 7.650 | 7.650 | 400 | -0.29(-3.71%) |
Jun 11, 2018 | 7.945 | 7.945 | 7.945 | 0 | -0.21(-2.52%) | |
Jun 05, 2018 | 8.150 | 8.150 | 8.150 | 0 | +0.19(+2.39%) |
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.