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 )

3.760 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EST, Nov 26, 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 (%)
Nov 26, 2024 3.760 25 -0.12(-3.09%)
Nov 25, 2024 3.750 3.880 3.610 3.880 23,543 +0.09(+2.37%)
Nov 22, 2024 3.790 3.790 3.790 3.790 1,162 +0.04(+1.07%)
Nov 21, 2024 3.710 3.750 3.710 3.750 1,427 +0.04(+1.08%)
Nov 20, 2024 3.700 3.710 3.700 3.710 3,170 -0.27(-6.78%)
Nov 18, 2024 3.980 16 +0.23(+6.28%)
Nov 15, 2024 3.745 3.745 3.745 3.745 2,091 +0.00(+0.13%)
Nov 14, 2024 3.775 3.775 3.610 3.740 4,008 +0.01(+0.39%)
Nov 13, 2024 3.940 3.940 3.726 3.726 465 -0.08(-2.16%)
Nov 12, 2024 3.808 3.808 3.808 3.808 416 +0.11(+2.92%)
Nov 11, 2024 3.690 3.700 3.690 3.700 9,258 -0.08(-2.06%)
Nov 08, 2024 3.765 3.778 3.610 3.778 17,457 +0.04(+1.02%)
Nov 07, 2024 3.740 3.740 3.740 3.740 211 -0.12(-3.11%)
Nov 04, 2024 3.860 64 +0.15(+4.04%)
Nov 01, 2024 3.700 3.710 3.700 3.710 561 -0.19(-4.87%)
Oct 30, 2024 3.900 127 +0.16(+4.33%)
Oct 29, 2024 3.738 3.738 3.738 3.738 353 -0.11(-2.78%)
Oct 28, 2024 3.845 3.845 3.845 3.845 449 +0.07(+1.72%)
Oct 25, 2024 3.800 3.800 3.780 3.780 2,534 -0.02(-0.53%)
Oct 24, 2024 3.820 3.820 3.800 3.800 472 +0.00(+0.00%)
Oct 23, 2024 3.800 3.800 3.800 3.800 2,992 -0.05(-1.30%)
Oct 22, 2024 3.850 3.850 3.850 3.850 362 -0.15(-3.75%)
Oct 21, 2024 3.650 4.000 3.650 4.000 8,481 +0.05(+1.27%)
Oct 17, 2024 3.950 12 +0.03(+0.64%)
Oct 16, 2024 3.925 3.925 3.925 3.925 625 -0.02(-0.38%)
Oct 15, 2024 3.940 3.940 3.940 3.940 859 +0.04(+1.03%)
Oct 09, 2024 3.900 139 -0.16(-3.94%)
Oct 08, 2024 4.060 4.060 4.060 4.060 226 -0.14(-3.33%)
Oct 07, 2024 4.200 4.200 4.200 4.200 154 +0.20(+5.00%)
Oct 04, 2024 4.000 4.000 4.000 4.000 1,275 -0.01(-0.25%)
Oct 03, 2024 4.010 4.010 4.010 4.010 228 +0.01(+0.25%)
Oct 02, 2024 4.130 4.130 4.000 4.000 514 -0.22(-5.21%)
Sep 30, 2024 4.220 21 +0.12(+2.93%)
Sep 27, 2024 4.100 4.100 4.100 4.100 1,532 -0.16(-3.76%)
Sep 26, 2024 4.130 4.260 4.130 4.260 2,223 +0.13(+3.15%)
Sep 24, 2024 4.130 132 -0.17(-3.95%)
Sep 23, 2024 4.300 4.342 4.050 4.300 1,711 +0.09(+2.14%)
Sep 20, 2024 4.060 4.210 4.024 4.210 6,000 +0.06(+1.45%)
Sep 18, 2024 4.150 76 -0.02(-0.41%)
Sep 17, 2024 4.250 4.250 4.167 4.167 1,701 +0.16(+3.99%)
Sep 09, 2024 4.007 79 +0.03(+0.81%)
Sep 06, 2024 3.975 3.975 3.975 3.975 10,166 -0.02(-0.62%)
Sep 05, 2024 4.005 4.005 4.000 4.000 795 +0.24(+6.38%)
Sep 04, 2024 4.030 4.030 3.760 3.760 6,403 -0.28(-6.89%)
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.