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 )

1,288.00 +8.00 (+0.62%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	2246	2411	2246	2345	200	-91.78(-3.77%)
Feb 25, 2021	2373	2437	2254	2437	337	+0.00(+0.00%)
Feb 24, 2021	2365	2445	2365	2437	243	+4.86(+0.20%)
Feb 23, 2021	2308	2475	2308	2432	596	-178.00(-6.82%)
Feb 22, 2021	2642	2651	2501	2610	722	-75.74(-2.82%)
Feb 19, 2021	2586	2738	2586	2686	300	+36.41(+1.37%)
Feb 18, 2021	2697	2697	2546	2649	135	+59.25(+2.29%)
Feb 17, 2021	2651	2651	2587	2590	260	-94.55(-3.52%)
Feb 16, 2021	2721	2721	2569	2685	633	+39.05(+1.48%)
Feb 12, 2021	2730	2730	2638	2646	400	-4.70(-0.18%)
Feb 11, 2021	2635	2711	2620	2650	370	+100.20(+3.93%)
Feb 10, 2021	2522	2555	2482	2550	491	+198.63(+8.45%)
Feb 09, 2021	2306	2351	2286	2351	114	+51.45(+2.24%)
Feb 08, 2021	2355	2355	2286	2300	207	+13.12(+0.57%)
Feb 05, 2021	2329	2329	2250	2287	100	+26.72(+1.18%)
Feb 04, 2021	2295	2350	2251	2260	4,502	+29.48(+1.32%)
Feb 03, 2021	2250	2250	2150	2231	286	+27.62(+1.25%)
Feb 02, 2021	2179	2230	2158	2203	290	+10.98(+0.50%)
Feb 01, 2021	2187	2192	2067	2192	104	+72.08(+3.40%)
Jan 29, 2021	2100	2140	2077	2120	300	-20.08(-0.94%)
Jan 28, 2021	2188	2204	2127	2140	307	-5.50(-0.26%)
Jan 27, 2021	2140	2173	2132	2146	1,085	-95.58(-4.26%)
Jan 26, 2021	2286	2286	2241	2241	109	-21.04(-0.93%)
Jan 25, 2021	2436	2436	2262	2262	277	-82.88(-3.53%)
Jan 22, 2021	2319	2358	2297	2345	100	+14.58(+0.63%)
Jan 21, 2021	2301	2348	2301	2330	249	+34.41(+1.50%)
Jan 20, 2021	2260	2328	2260	2296	239	+140.76(+6.53%)
Jan 19, 2021	2154	2186	2152	2155	143	-9.75(-0.45%)
Jan 15, 2021	2156	2178	2133	2165	200	+9.92(+0.46%)
Jan 14, 2021	2169	2182	2146	2155	202	-31.92(-1.46%)
Jan 13, 2021	2161	2190	2145	2187	868	+26.38(+1.22%)
Jan 12, 2021	2151	2161	2128	2161	249	+12.56(+0.58%)
Jan 11, 2021	2108	2148	2108	2148	274	+14.06(+0.66%)
Jan 08, 2021	2153	2174	2114	2134	300	+60.96(+2.94%)
Jan 07, 2021	2113	2126	2073	2073	300	-40.00(-1.89%)
Jan 06, 2021	2120	2158	2108	2113	552	-161.96(-7.12%)
Jan 05, 2021	2250	2279	2230	2275	766	+26.96(+1.20%)
Jan 04, 2021	2290	2308	2247	2248	1,254	-26.97(-1.19%)
Dec 31, 2020		2275	2275	2275	115	-135.99(-5.64%)
Dec 30, 2020	2342	2413	2309	2411	115	+23.85(+1.00%)
Dec 29, 2020	2351	2399	2351	2387	847	-52.81(-2.16%)
Dec 28, 2020	2487	2487	2350	2440	381	+19.96(+0.82%)
Dec 24, 2020	2460	2460	2390	2420	100	+21.67(+0.90%)
Dec 23, 2020	2386	2408	2375	2398	313	+13.53(+0.57%)
Dec 22, 2020	2371	2388	2343	2385	243	+29.60(+1.26%)
Dec 21, 2020	2316	2380	2281	2355	302	-44.76(-1.87%)
Dec 18, 2020	2394	2414	2372	2400	400	+74.96(+3.22%)
Dec 17, 2020	2305	2359	2305	2325	201	+19.45(+0.84%)
Dec 16, 2020	2283	2308	2269	2306	272	+7.76(+0.34%)
Dec 15, 2020	2247	2298	2247	2298	162	+43.99(+1.95%)
Dec 14, 2020	2248	2254	2211	2254	581	+17.80(+0.80%)
Dec 11, 2020	2181	2237	2181	2236	200	+132.30(+6.29%)
Dec 10, 2020	2120	2149	2099	2104	157	+30.40(+1.47%)
Dec 09, 2020	2081	2118	2073	2073	795	-47.66(-2.25%)
Dec 08, 2020	2097	2121	2067	2121	296	+113.21(+5.64%)
Dec 07, 2020	2053	2053	2008	2008	115	-22.25(-1.10%)
Dec 04, 2020	1965	2033	1965	2030	100	+42.16(+2.12%)
Dec 03, 2020	2016	2022	1985	1988	2,338	+28.77(+1.47%)
Dec 02, 2020	1939	1973	1933	1959	132	+13.22(+0.68%)

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