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 (%)
Nov 30, 2022	1514	1523	1494	1518	102	+62.20(+4.27%)
Nov 29, 2022	1453	1497	1453	1456	832	-49.67(-3.30%)
Nov 28, 2022	1543	1552	1506	1506	95	-70.83(-4.49%)
Nov 25, 2022	1535	1576	1535	1576	269	+53.50(+3.51%)
Nov 23, 2022	1529	1550	1514	1523	100	-14.00(-0.91%)
Nov 22, 2022	1520	1537	1517	1537	39	-12.50(-0.81%)
Nov 21, 2022	1568	1576	1530	1550	680	+0.50(+0.03%)
Nov 18, 2022	1553	1565	1515	1549	971	+52.50(+3.51%)
Nov 17, 2022	1514	1553	1444	1496	1,215	-24.50(-1.61%)
Nov 16, 2022	1569	1574	1510	1521	437	-66.00(-4.16%)
Nov 15, 2022	1623	1640	1567	1587	52	-35.34(-2.18%)
Nov 14, 2022	1683	1683	1569	1622	122	+53.34(+3.40%)
Nov 11, 2022	1649	1743	1568	1569	100	-55.39(-3.41%)
Nov 10, 2022	1420	1624	1420	1624	432	+289.39(+21.68%)
Nov 09, 2022	1380	1380	1291	1335	321	+3.13(+0.24%)
Nov 08, 2022	1266	1332	1266	1332	1,570	+81.87(+6.55%)
Nov 07, 2022	1260	1279	1250	1250	88	-19.80(-1.56%)
Nov 04, 2022	1281	1313	1259	1270	1,712	-10.70(-0.84%)
Nov 03, 2022	1313	1317	1251	1280	1,378	-90.50(-6.60%)
Nov 02, 2022	1434	1435	1371	1371	15	-70.50(-4.89%)
Nov 01, 2022	1432	1442	1401	1442	60	+76.95(+5.64%)
Oct 31, 2022	1393	1489	1365	1365	43	-116.45(-7.86%)
Oct 28, 2022	1415	1481	1367	1481	100	+11.00(+0.75%)
Oct 27, 2022	1425	1470	1410	1470	87	+41.00(+2.87%)
Oct 26, 2022	1420	1491	1420	1429	225	+9.00(+0.63%)
Oct 25, 2022	1425	1434	1381	1420	31	+85.00(+6.37%)
Oct 24, 2022	1368	1368	1298	1335	284	+42.89(+3.32%)
Oct 21, 2022	1297	1336	1258	1292	100	+8.11(+0.63%)
Oct 20, 2022	1332	1341	1275	1284	25	+31.00(+2.47%)
Oct 19, 2022	1261	1308	1251	1253	82	-55.05(-4.21%)
Oct 18, 2022	1337	1366	1308	1308	18	+16.05(+1.24%)
Oct 17, 2022	1363	1370	1292	1292	83	+79.05(+6.52%)
Oct 14, 2022	1287	1303	1211	1213	954	-54.55(-4.30%)
Oct 13, 2022	1200	1268	1180	1268	44	+67.50(+5.62%)
Oct 12, 2022	1211	1252	1200	1200	154	+0.00(+0.00%)
Oct 11, 2022	1227	1265	1200	1200	49	+0.00(+0.00%)
Oct 10, 2022	1274	1274	1200	1200	43	-52.70(-4.21%)
Oct 07, 2022	1320	1320	1250	1253	100	-191.30(-13.25%)
Oct 06, 2022	1321	1444	1321	1444	14	+79.00(+5.79%)
Oct 05, 2022	1421	1421	1314	1365	204	-15.44(-1.12%)
Oct 04, 2022	1331	1415	1331	1380	31	+62.34(+4.73%)
Oct 03, 2022	1236	1337	1236	1318	44	+33.10(+2.58%)
Sep 30, 2022	1250	1292	1211	1285	100	+86.90(+7.25%)
Sep 29, 2022	1263	1263	1153	1198	74	+25.60(+2.18%)
Sep 28, 2022	1257	1257	1172	1172	127	-27.66(-2.30%)
Sep 27, 2022	1188	1313	1188	1200	85	-0.04(-0.00%)
Sep 26, 2022	1229	1258	1200	1200	30	-90.79(-7.03%)
Sep 23, 2022	1275	1291	1200	1291	100	+50.99(+4.11%)
Sep 22, 2022	1204	1316	1204	1240	33	-24.00(-1.90%)
Sep 21, 2022	1251	1298	1251	1264	242	-26.04(-2.02%)
Sep 20, 2022	1253	1335	1253	1290	20	-83.01(-6.05%)
Sep 19, 2022	1253	1373	1253	1373	53	-14.45(-1.04%)
Sep 16, 2022	1355	1388	1266	1388	5,411	+13.45(+0.98%)
Sep 15, 2022	1448	1448	1355	1374	24	-3.61(-0.26%)
Sep 14, 2022	1458	1458	1378	1378	1,548	+5.40(+0.39%)
Sep 13, 2022	1425	1499	1372	1372	5,450	-134.90(-8.95%)
Sep 12, 2022	1559	1559	1507	1507	2,339	+27.16(+1.84%)
Sep 09, 2022	1468	1506	1468	1480	100	+20.43(+1.40%)
Sep 08, 2022	1480	1505	1414	1460	80	-25.43(-1.71%)
Sep 07, 2022	1440	1527	1440	1485	18	-6.12(-0.41%)
Sep 06, 2022	1558	1558	1418	1491	5,314	-68.88(-4.42%)
Sep 02, 2022	1483	1598	1458	1560	321	+104.84(+7.20%)

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