Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adyen NV ADR (OP: ADYEY )

14.89 -0.12 (-0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 15.17 15.19 14.80 14.89 748,440 -0.12(-0.80%)
Oct 14, 2024 14.99 15.11 14.98 15.01 3,790,445 +0.21(+1.42%)
Oct 11, 2024 14.88 14.93 14.79 14.80 1,470,829 -0.11(-0.74%)
Oct 10, 2024 14.89 14.92 14.71 14.91 2,233,790 -0.28(-1.84%)
Oct 09, 2024 15.09 15.28 15.09 15.19 1,531,353 +0.08(+0.53%)
Oct 08, 2024 14.97 15.14 14.96 15.11 789,394 +0.38(+2.58%)
Oct 07, 2024 14.81 14.86 14.70 14.73 1,000,029 -0.09(-0.61%)
Oct 04, 2024 14.76 14.88 14.64 14.82 277,564 -0.08(-0.54%)
Oct 03, 2024 14.81 14.92 14.75 14.90 210,367 -0.14(-0.93%)
Oct 02, 2024 14.87 15.06 14.83 15.04 418,868 -0.06(-0.40%)
Oct 01, 2024 15.30 15.30 14.88 15.10 348,346 -0.53(-3.39%)
Sep 30, 2024 15.67 15.75 15.52 15.63 1,710,691 +0.01(+0.06%)
Sep 27, 2024 15.41 15.73 15.40 15.62 1,434,938 +0.08(+0.51%)
Sep 26, 2024 15.63 15.68 15.48 15.54 265,671 +0.61(+4.09%)
Sep 25, 2024 15.20 15.20 14.88 14.93 402,683 -0.41(-2.67%)
Sep 24, 2024 15.12 15.36 15.12 15.34 1,805,880 -0.01(-0.07%)
Sep 23, 2024 15.31 15.43 15.25 15.35 1,627,114 -0.05(-0.32%)
Sep 20, 2024 15.55 15.56 15.32 15.40 230,842 -0.06(-0.39%)
Sep 19, 2024 15.36 15.56 15.22 15.46 471,199 +0.83(+5.67%)
Sep 18, 2024 14.73 14.95 14.61 14.63 283,137 -0.08(-0.54%)
Sep 17, 2024 14.64 14.80 14.61 14.71 483,100 +0.37(+2.58%)
Sep 16, 2024 14.44 14.45 14.13 14.34 655,762 -0.10(-0.69%)
Sep 13, 2024 14.48 14.55 14.40 14.44 1,219,448 +0.01(+0.07%)
Sep 12, 2024 14.26 14.49 14.25 14.43 803,345 -0.12(-0.82%)
Sep 11, 2024 14.18 14.59 14.06 14.55 341,337 +0.18(+1.25%)
Sep 10, 2024 14.28 14.40 14.15 14.37 458,515 +0.02(+0.14%)
Sep 09, 2024 14.22 14.40 14.22 14.35 414,118 +0.49(+3.54%)
Sep 06, 2024 14.32 14.45 13.83 13.86 290,202 -0.22(-1.56%)
Sep 05, 2024 13.94 14.11 13.94 14.08 406,612 -0.16(-1.12%)
Sep 04, 2024 14.15 14.31 14.13 14.24 164,828 +0.06(+0.42%)
Sep 03, 2024 14.44 14.49 14.11 14.18 403,231 -0.55(-3.73%)
Aug 30, 2024 14.64 14.75 14.60 14.73 332,782 +0.03(+0.20%)
Aug 29, 2024 14.65 14.86 14.64 14.70 296,158 +0.05(+0.34%)
Aug 28, 2024 14.77 14.85 14.56 14.65 153,073 +0.00(+0.00%)
Aug 27, 2024 14.50 14.67 14.50 14.65 217,415 +0.04(+0.27%)
Aug 26, 2024 14.68 14.75 14.58 14.61 257,020 -0.21(-1.42%)
Aug 23, 2024 14.73 14.92 14.66 14.82 491,164 +0.22(+1.53%)
Aug 22, 2024 14.76 14.81 14.59 14.60 498,968 +0.01(+0.05%)
Aug 21, 2024 14.50 14.64 14.47 14.59 226,297 +0.23(+1.60%)
Aug 20, 2024 14.52 14.55 14.28 14.36 197,608 -0.21(-1.44%)
Aug 19, 2024 14.42 14.57 14.38 14.57 550,270 +0.28(+1.96%)
Aug 16, 2024 14.12 14.31 14.09 14.29 344,867 +0.33(+2.36%)
Aug 15, 2024 14.01 14.10 13.79 13.96 909,818 +1.50(+12.04%)
Aug 14, 2024 12.58 12.61 12.39 12.46 505,186 -0.09(-0.72%)
Aug 13, 2024 12.14 12.55 12.14 12.55 607,792 +0.59(+4.93%)
Aug 12, 2024 11.98 12.00 11.89 11.96 369,535 +0.12(+1.01%)
Aug 09, 2024 11.60 11.89 11.56 11.84 663,490 +0.18(+1.54%)
Aug 08, 2024 11.47 11.70 11.41 11.66 650,155 +0.42(+3.74%)
Aug 07, 2024 11.48 11.56 11.19 11.24 612,020 +0.00(+0.00%)
Aug 06, 2024 11.21 11.36 11.14 11.24 1,158,516 +0.01(+0.09%)
Aug 05, 2024 10.83 11.34 10.78 11.23 1,521,751 -0.28(-2.43%)
Aug 02, 2024 11.37 11.53 11.19 11.51 1,141,130 -0.25(-2.13%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.