Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AleAnna, Inc. - Class A Common Stock (NQ:ANNA)

10.76 -0.69 (-6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 (%)
May 06, 2025 11.45 11.54 11.45 11.45 4,488 +0.29(+2.60%)
May 05, 2025 11.20 11.90 11.08 11.16 22,337 -0.23(-2.02%)
May 02, 2025 10.50 11.51 10.50 11.39 8,142 +0.60(+5.56%)
May 01, 2025 10.62 11.24 10.14 10.79 48,460 +0.43(+4.15%)
Apr 30, 2025 11.50 11.50 10.24 10.36 18,036 -1.50(-12.65%)
Apr 29, 2025 11.00 12.30 10.05 11.86 31,589 +1.41(+13.49%)
Apr 28, 2025 9.800 10.45 9.800 10.45 20,455 +0.70(+7.18%)
Apr 25, 2025 12.01 12.01 9.520 9.750 28,193 -1.85(-15.95%)
Apr 24, 2025 11.63 12.00 11.34 11.60 49,297 +0.66(+6.03%)
Apr 23, 2025 13.00 13.00 10.94 10.94 24,952 -2.21(-16.81%)
Apr 22, 2025 13.00 13.30 12.21 13.15 11,191 +0.16(+1.23%)
Apr 21, 2025 13.40 13.40 12.00 12.99 11,192 -0.20(-1.52%)
Apr 17, 2025 18.30 18.30 12.40 13.19 30,088 -3.64(-21.63%)
Apr 16, 2025 12.55 17.44 12.55 16.83 23,640 +4.26(+33.89%)
Apr 15, 2025 13.10 13.10 11.72 12.57 30,666 -0.69(-5.20%)
Apr 14, 2025 11.10 13.53 11.10 13.26 48,160 +2.16(+19.46%)
Apr 11, 2025 10.79 11.10 9.960 11.10 54,411 +0.50(+4.72%)
Apr 10, 2025 9.760 10.67 9.760 10.60 9,492 +0.95(+9.84%)
Apr 09, 2025 9.840 10.55 9.511 9.650 24,097 -0.85(-8.10%)
Apr 08, 2025 9.510 10.82 9.510 10.50 46,938 +1.47(+16.34%)
Apr 07, 2025 8.490 9.100 8.250 9.025 4,117 +0.90(+11.05%)
Apr 04, 2025 7.300 8.580 7.300 8.127 5,918 +0.10(+1.21%)
Apr 03, 2025 8.320 8.320 8.030 8.030 3,025 -0.29(-3.49%)
Apr 02, 2025 8.920 8.920 8.200 8.320 4,872 -0.03(-0.30%)
Apr 01, 2025 8.150 8.970 7.720 8.345 11,549 +0.82(+10.82%)
Mar 31, 2025 7.250 7.530 7.190 7.530 2,127 +0.42(+5.91%)
Mar 28, 2025 7.280 7.280 7.020 7.110 1,352 -0.04(-0.56%)
Mar 27, 2025 7.800 7.800 7.095 7.150 5,531 -0.46(-6.04%)
Mar 26, 2025 8.140 8.140 7.300 7.610 17,222 -0.08(-1.04%)
Mar 25, 2025 7.810 9.000 7.520 7.690 16,137 -0.27(-3.39%)
Mar 24, 2025 8.150 8.300 7.430 7.960 7,993 +0.26(+3.38%)
Mar 21, 2025 7.300 9.650 7.100 7.700 65,715 +0.07(+0.92%)
Mar 20, 2025 6.800 10.06 6.800 7.630 107,233 +0.40(+5.53%)
Mar 19, 2025 6.300 7.890 6.200 7.230 21,263 +0.57(+8.56%)
Mar 18, 2025 6.130 7.000 5.800 6.660 8,427 +0.71(+11.93%)
Mar 17, 2025 5.300 6.470 5.300 5.950 15,495 +0.35(+6.25%)
Mar 14, 2025 5.350 5.890 5.300 5.600 9,490 +0.48(+9.37%)
Mar 13, 2025 5.150 5.390 4.710 5.120 12,600 +0.02(+0.39%)
Mar 12, 2025 5.730 5.730 5.000 5.100 18,458 -0.23(-4.32%)
Mar 11, 2025 5.670 6.050 5.100 5.330 14,370 -0.10(-1.84%)
Mar 10, 2025 6.110 6.110 5.430 5.430 7,985 -0.65(-10.69%)
Mar 07, 2025 6.980 6.980 6.080 6.080 10,786 -0.77(-11.24%)
Mar 06, 2025 6.510 6.850 6.220 6.850 6,863 +0.18(+2.70%)
Mar 05, 2025 6.699 6.699 6.415 6.670 5,856 +0.27(+4.22%)
Mar 04, 2025 6.330 6.537 6.120 6.400 20,439 +0.14(+2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.