Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adyen NV (OP: ADYYF )

1,266.01 -43.99 (-3.36%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	1527	1665	1521	1521	1,308	-53.17(-3.38%)
Aug 30, 2022	1542	1619	1533	1574	24	-44.91(-2.77%)
Aug 29, 2022	1662	1662	1575	1619	49	-75.16(-4.44%)
Aug 26, 2022	1734	1734	1560	1694	166	+4.91(+0.29%)
Aug 25, 2022	1726	1726	1590	1689	35	+92.93(+5.82%)
Aug 24, 2022	1696	1696	1596	1596	5	+41.16(+2.65%)
Aug 23, 2022	1655	1655	1513	1555	44	-46.72(-2.92%)
Aug 22, 2022	1590	1633	1584	1602	106	-30.28(-1.86%)
Aug 19, 2022	1657	1657	1610	1632	1,377	-138.16(-7.80%)
Aug 18, 2022	1737	1800	1680	1770	232	-40.00(-2.21%)
Aug 17, 2022	1862	1866	1799	1810	42	+24.00(+1.34%)
Aug 16, 2022	1838	1856	1786	1786	24	-118.56(-6.22%)
Aug 15, 2022	1918	1918	1808	1905	45	+9.56(+0.50%)
Aug 12, 2022	1850	1934	1838	1895	100	-12.77(-0.67%)
Aug 11, 2022	1886	1908	1866	1908	19	+50.77(+2.73%)
Aug 10, 2022	1900	1960	1850	1857	141	-23.84(-1.27%)
Aug 09, 2022	1896	1896	1777	1881	25	+31.00(+1.68%)
Aug 08, 2022	1874	1874	1821	1850	37	+107.84(+6.19%)
Aug 05, 2022	1796	1815	1740	1742	100	-70.00(-3.86%)
Aug 04, 2022	1850	1881	1795	1812	25	+12.16(+0.68%)
Aug 03, 2022	1805	1853	1780	1800	28	+38.84(+2.21%)
Aug 02, 2022	1829	1829	1750	1761	47	-14.09(-0.79%)
Aug 01, 2022	1793	1826	1775	1775	100	+25.09(+1.43%)
Jul 29, 2022	1741	1800	1741	1750	100	+35.16(+2.05%)
Jul 28, 2022	1712	1763	1698	1715	48	+89.00(+5.47%)
Jul 27, 2022	1622	1726	1622	1626	76	+95.60(+6.25%)
Jul 26, 2022	1550	1661	1530	1530	31	-226.59(-12.90%)
Jul 25, 2022	1737	1757	1622	1757	37	+126.99(+7.79%)
Jul 22, 2022	1698	1707	1630	1630	275	-50.52(-3.01%)
Jul 21, 2022	1665	1734	1624	1681	1,708	+116.52(+7.45%)
Jul 20, 2022	1672	1672	1556	1564	30	+11.00(+0.71%)
Jul 19, 2022	1649	1649	1540	1553	24	-75.50(-4.64%)
Jul 18, 2022	1600	1628	1498	1628	110	+128.67(+8.58%)
Jul 15, 2022	1495	1525	1486	1500	100	+114.67(+8.28%)
Jul 14, 2022	1398	1432	1384	1385	136	-44.34(-3.10%)
Jul 13, 2022	1404	1456	1401	1430	58	-40.50(-2.76%)
Jul 12, 2022	1468	1492	1464	1470	117	-26.49(-1.77%)
Jul 11, 2022	1463	1496	1456	1496	8,534	+25.49(+1.73%)
Jul 08, 2022	1447	1504	1447	1471	100	-3.50(-0.24%)
Jul 07, 2022	1447	1486	1447	1474	27	+29.34(+2.03%)
Jul 06, 2022	1455	1521	1443	1445	26	+26.32(+1.86%)
Jul 05, 2022	1398	1419	1336	1419	53	+1.68(+0.12%)
Jul 01, 2022	1440	1500	1395	1417	145	-23.58(-1.64%)
Jun 30, 2022	1502	1502	1416	1441	44	+3.58(+0.25%)
Jun 29, 2022	1429	1496	1429	1437	131	+4.15(+0.29%)
Jun 28, 2022	1520	1527	1433	1433	144	-73.83(-4.90%)
Jun 27, 2022	1550	1557	1448	1507	186	+51.84(+3.56%)
Jun 24, 2022	1500	1520	1446	1455	100	+95.84(+7.05%)
Jun 23, 2022	1396	1426	1331	1359	63	+10.00(+0.74%)
Jun 22, 2022	1318	1407	1318	1349	30	-10.84(-0.80%)
Jun 21, 2022	1350	1360	1296	1360	68	+39.01(+2.95%)
Jun 17, 2022	1313	1321	1252	1321	100	+88.06(+7.14%)
Jun 16, 2022	1242	1270	1223	1233	116	+9.22(+0.75%)
Jun 15, 2022	1206	1320	1189	1224	924	-14.79(-1.19%)
Jun 14, 2022	1221	1260	1170	1238	823	-79.00(-6.00%)
Jun 13, 2022	1333	1336	1260	1318	80	-101.00(-7.12%)
Jun 10, 2022	1420	1494	1400	1418	306	-81.50(-5.43%)
Jun 09, 2022	1533	1556	1472	1500	58	-13.00(-0.86%)
Jun 08, 2022	1590	1590	1513	1513	93	-87.50(-5.47%)
Jun 07, 2022	1575	1601	1511	1600	273	+42.50(+2.73%)
Jun 06, 2022	1571	1634	1558	1558	98	+17.92(+1.16%)
Jun 03, 2022	1544	1588	1540	1540	1,080	-75.84(-4.69%)
Jun 02, 2022	1590	1616	1542	1616	81	+46.95(+2.99%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Adyen NV (OP: ADYYF )

Historical Prices