ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

All Nippon Airways C ADR (OP: ALNPY )

3.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2024 3.830 3.850 3.830 3.850 1,599 +0.04(+1.05%)
Jul 25, 2024 3.810 148 +0.13(+3.53%)
Jul 24, 2024 3.760 3.760 3.680 3.680 3,178 -0.14(-3.66%)
Jul 23, 2024 3.820 3.820 3.820 3.820 1,167 +0.02(+0.53%)
Jul 22, 2024 3.758 3.800 3.750 3.800 2,017 +0.00(+0.00%)
Jul 19, 2024 3.800 3.800 3.800 3.800 706 -0.03(-0.78%)
Jul 18, 2024 3.835 3.835 3.830 3.830 457 -0.04(-1.01%)
Jul 17, 2024 3.700 3.878 3.700 3.869 1,230 +0.08(+2.08%)
Jul 16, 2024 3.790 3.790 3.790 3.790 322 +0.00(+0.00%)
Jul 15, 2024 3.790 3.790 3.790 3.790 256 +0.02(+0.42%)
Jul 12, 2024 3.890 3.890 3.774 3.774 745 -0.03(-0.68%)
Jul 11, 2024 3.800 3.800 3.800 3.800 782 +0.02(+0.64%)
Jul 10, 2024 3.755 3.776 3.755 3.776 539 -0.09(-2.43%)
Jul 09, 2024 3.870 3.870 3.870 3.870 444 +0.14(+3.86%)
Jul 08, 2024 3.726 3.726 3.726 3.726 227 -0.03(-0.90%)
Jul 05, 2024 3.760 3.760 3.760 3.760 420 +0.02(+0.53%)
Jul 03, 2024 3.649 3.740 3.649 3.740 3,045 +0.13(+3.60%)
Jul 02, 2024 3.610 3.610 3.610 3.610 771 -0.05(-1.37%)
Jul 01, 2024 3.658 3.660 3.658 3.660 993 -0.07(-1.88%)
Jun 28, 2024 3.700 3.730 3.680 3.730 1,647 +0.05(+1.36%)
Jun 27, 2024 3.700 3.700 3.660 3.680 7,360 +0.03(+0.68%)
Jun 26, 2024 3.655 3.655 3.655 3.655 312 -0.04(-0.95%)
Jun 25, 2024 3.690 3.690 3.654 3.690 1,493 +0.08(+2.18%)
Jun 24, 2024 3.670 3.750 3.611 3.611 1,386 -0.08(-2.14%)
Jun 21, 2024 3.700 3.700 3.690 3.690 435 -0.01(-0.27%)
Jun 20, 2024 3.730 3.730 3.700 3.700 2,006 -0.03(-0.94%)
Jun 18, 2024 3.715 3.800 3.640 3.735 1,907 -0.04(-1.19%)
Jun 17, 2024 3.510 3.780 3.510 3.780 908 +0.07(+1.89%)
Jun 14, 2024 3.725 3.725 3.710 3.710 5,924 -0.04(-1.07%)
Jun 13, 2024 3.725 3.750 3.700 3.750 1,214 +0.00(+0.00%)
Jun 12, 2024 3.897 3.897 3.750 3.750 775 -0.04(-1.19%)
Jun 11, 2024 3.800 3.800 3.795 3.795 1,511 -0.07(-1.81%)
Jun 10, 2024 3.800 3.865 3.800 3.865 391 -0.03(-0.90%)
Jun 07, 2024 3.900 3.900 3.900 3.900 381 +0.09(+2.30%)
Jun 06, 2024 3.812 3.812 3.812 3.812 115 -0.04(-0.98%)
Jun 05, 2024 3.900 3.900 3.850 3.850 1,705 -0.08(-2.04%)
Jun 04, 2024 3.930 3.930 3.930 3.930 641 +0.05(+1.29%)
Jun 03, 2024 3.850 3.880 3.810 3.880 9,732 +0.05(+1.31%)
May 31, 2024 3.849 3.849 3.800 3.830 3,347 +0.00(+0.00%)
May 30, 2024 3.885 3.980 3.830 3.830 1,293 +0.04(+1.06%)
May 29, 2024 3.840 3.850 3.790 3.790 17,551 -0.15(-3.68%)
May 28, 2024 3.850 3.965 3.850 3.935 4,813 -0.06(-1.62%)
May 24, 2024 4.000 4.000 4.000 4.000 109 +0.03(+0.76%)
May 23, 2024 3.965 3.970 3.965 3.970 579 +0.03(+0.63%)
May 22, 2024 3.945 3.945 3.945 3.945 252 -0.02(-0.38%)
May 21, 2024 3.730 3.960 3.730 3.960 898 +0.05(+1.23%)
May 20, 2024 3.974 3.988 3.912 3.912 1,306 -0.09(-2.30%)
May 17, 2024 3.925 4.004 3.925 4.004 2,530 +0.13(+3.46%)
May 16, 2024 3.890 3.898 3.870 3.870 2,328 +0.03(+0.78%)
May 15, 2024 3.892 4.000 3.840 3.840 995 -0.15(-3.76%)
May 14, 2024 3.926 3.990 3.926 3.990 667 +0.10(+2.57%)
May 13, 2024 3.926 3.926 3.890 3.890 5,605 +0.05(+1.30%)
May 10, 2024 3.960 3.960 3.840 3.840 4,718 -0.11(-2.78%)
May 09, 2024 3.875 3.950 3.837 3.950 5,245 +0.08(+2.07%)
May 08, 2024 3.890 3.890 3.800 3.870 281,706 -0.16(-3.97%)
May 07, 2024 3.920 4.030 3.920 4.030 57,975 +0.13(+3.33%)
May 06, 2024 3.985 3.985 3.900 3.900 563 +0.04(+1.04%)
May 03, 2024 3.820 3.904 3.820 3.860 10,668 -0.04(-1.15%)
May 02, 2024 3.870 3.975 3.849 3.905 1,757 +0.15(+3.86%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.