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 )

1,366.00 -40.91 (-2.91%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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, 2020	1664	1713	1664	1689	132	+31.30(+1.89%)
Aug 28, 2020	1702	1703	1658	1658	200	-73.05(-4.22%)
Aug 27, 2020	1735	1750	1713	1731	484	+21.01(+1.23%)
Aug 26, 2020	1697	1772	1697	1710	244	+14.29(+0.84%)
Aug 25, 2020	1640	1696	1640	1696	121	+94.71(+5.92%)
Aug 24, 2020	1650	1667	1601	1601	368	-48.92(-2.96%)
Aug 21, 2020	1555	1650	1555	1650	100	-0.94(-0.06%)
Aug 20, 2020	1675	1742	1629	1651	128	-108.60(-6.17%)
Aug 19, 2020	1750	1760	1735	1760	58	+12.90(+0.74%)
Aug 18, 2020	1706	1747	1706	1747	99	+15.60(+0.90%)
Aug 17, 2020	1699	1742	1676	1731	107	+74.60(+4.50%)
Aug 14, 2020	1698	1698	1656	1656	100	-44.10(-2.59%)
Aug 13, 2020	1719	1743	1698	1700	165	+30.55(+1.83%)
Aug 12, 2020	1670	1698	1666	1670	58	+18.95(+1.15%)
Aug 11, 2020	1670	1675	1650	1651	40	-34.00(-2.02%)
Aug 10, 2020	1692	1693	1679	1685	100	-67.50(-3.85%)
Aug 07, 2020	1772	1772	1734	1752	100	-5.50(-0.31%)
Aug 06, 2020	1760	1775	1727	1758	160	-20.20(-1.14%)
Aug 05, 2020	1751	1778	1727	1778	442	+59.95(+3.49%)
Aug 04, 2020	1656	1718	1656	1718	93	+18.25(+1.07%)
Aug 03, 2020	1685	1733	1685	1700	111	+19.00(+1.13%)
Jul 31, 2020	1682	1685	1648	1681	100	+40.96(+2.50%)
Jul 30, 2020	1627	1667	1610	1640	199	-25.46(-1.53%)
Jul 29, 2020	1674	1685	1664	1666	45	+25.25(+1.54%)
Jul 28, 2020	1620	1640	1600	1640	48	-12.87(-0.78%)
Jul 27, 2020	1655	1666	1622	1653	158	+52.12(+3.26%)
Jul 24, 2020	1594	1601	1550	1601	100	-29.00(-1.78%)
Jul 23, 2020	1668	1678	1630	1630	138	+10.36(+0.64%)
Jul 22, 2020	1626	1665	1620	1620	871	-15.36(-0.94%)
Jul 21, 2020	1624	1659	1601	1635	307	+24.96(+1.55%)
Jul 20, 2020	1612	1676	1600	1610	2,079	-15.27(-0.94%)
Jul 17, 2020	1625	1625	1580	1625	100	+50.31(+3.19%)
Jul 16, 2020	1566	1600	1534	1575	2,177	-23.06(-1.44%)
Jul 15, 2020	1613	1613	1563	1598	906	+28.05(+1.79%)
Jul 14, 2020	1561	1570	1534	1570	94	+0.01(+0.00%)
Jul 13, 2020	1585	1609	1570	1570	165	+24.96(+1.62%)
Jul 10, 2020	1578	1581	1545	1545	400	-56.96(-3.56%)
Jul 09, 2020	1611	1616	1555	1602	458	+4.00(+0.25%)
Jul 08, 2020	1569	1615	1569	1598	195	+20.00(+1.27%)
Jul 07, 2020	1572	1601	1560	1578	1,167	+18.00(+1.15%)
Jul 06, 2020	1517	1578	1517	1560	288	+57.70(+3.84%)
Jul 02, 2020	1500	1524	1480	1502	5,400	+3.90(+0.26%)
Jul 01, 2020	1476	1498	1453	1498	103	+43.40(+2.98%)
Jun 30, 2020	1452	1478	1429	1455	712	-24.80(-1.68%)
Jun 29, 2020	1468	1480	1430	1480	160	+16.00(+1.09%)
Jun 26, 2020	1460	1464	1422	1464	900	+3.90(+0.27%)
Jun 25, 2020	1442	1460	1442	1460	151	+19.85(+1.38%)
Jun 24, 2020	1475	1482	1398	1440	363	-14.95(-1.03%)
Jun 23, 2020	1498	1500	1450	1455	1,514	-9.51(-0.65%)
Jun 22, 2020	1468	1468	1417	1465	491	+58.51(+4.16%)
Jun 19, 2020	1464	1469	1392	1406	2,100	-44.00(-3.03%)
Jun 18, 2020	1436	1450	1419	1450	328	+6.00(+0.42%)
Jun 17, 2020	1392	1460	1392	1444	339	+23.65(+1.67%)
Jun 16, 2020	1425	1425	1375	1420	3,234	+20.39(+1.46%)
Jun 15, 2020	1340	1400	1328	1400	3,952	+92.37(+7.06%)
Jun 12, 2020	1375	1375	1308	1308	100	-31.16(-2.33%)
Jun 11, 2020	1365	1378	1339	1339	323	-1.25(-0.09%)
Jun 10, 2020	1336	1365	1330	1340	1,756	+20.00(+1.52%)
Jun 09, 2020	1316	1320	1273	1320	15,229	+39.96(+3.12%)
Jun 08, 2020	1295	1304	1267	1280	492	-10.00(-0.78%)
Jun 05, 2020	1312	1328	1283	1290	11,500	-34.96(-2.64%)
Jun 04, 2020	1343	1350	1322	1325	4,819	-24.33(-1.80%)
Jun 03, 2020	1334	1368	1330	1349	979	+24.29(+1.83%)
Jun 02, 2020	1350	1363	1325	1325	371	+5.09(+0.39%)

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