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 (%)
Mar 31, 2023	1595	1595	1595	1595	100	+49.69(+3.22%)
Mar 30, 2023	1539	1574	1539	1545	42	+15.00(+0.98%)
Mar 29, 2023	1560	1560	1530	1530	4	+58.00(+3.94%)
Mar 28, 2023	1475	1486	1467	1472	36	-47.00(-3.09%)
Mar 27, 2023	1568	1570	1519	1519	155	+9.00(+0.60%)
Mar 24, 2023	1472	1510	1467	1510	100	-31.68(-2.05%)
Mar 23, 2023	1536	1603	1536	1542	207	-7.32(-0.47%)
Mar 22, 2023	1516	1549	1516	1549	19	+17.01(+1.11%)
Mar 21, 2023	1512	1532	1507	1532	1,805	+43.99(+2.96%)
Mar 20, 2023	1487	1523	1487	1488	2,017	+12.47(+0.85%)
Mar 17, 2023	1479	1496	1472	1476	651	-53.45(-3.50%)
Mar 16, 2023	1489	1530	1482	1529	7,322	+68.98(+4.72%)
Mar 15, 2023	1441	1467	1437	1460	2,967	-7.00(-0.48%)
Mar 14, 2023	1457	1467	1434	1467	2,778	+75.00(+5.39%)
Mar 13, 2023	1397	1397	1392	1392	3,857	-3.00(-0.22%)
Mar 10, 2023	1417	1417	1395	1395	100	-33.00(-2.31%)
Mar 09, 2023	1452	1452	1427	1428	147	+10.50(+0.74%)
Mar 08, 2023	1442	1459	1418	1418	18	-73.50(-4.93%)
Mar 07, 2023	1451	1491	1438	1491	33	-11.50(-0.77%)
Mar 06, 2023	1518	1523	1472	1502	276	+28.50(+1.93%)
Mar 03, 2023	1488	1494	1470	1474	100	+29.00(+2.01%)
Mar 02, 2023	1427	1445	1420	1445	202	+49.88(+3.58%)
Mar 01, 2023	1422	1434	1394	1395	54	-21.88(-1.54%)
Feb 28, 2023	1432	1439	1417	1417	26	+2.03(+0.14%)
Feb 27, 2023	1431	1448	1415	1415	56	+9.33(+0.66%)
Feb 24, 2023	1417	1451	1397	1406	100	-49.36(-3.39%)
Feb 23, 2023	1507	1514	1455	1455	70	-56.00(-3.71%)
Feb 22, 2023	1485	1511	1485	1511	3	-23.05(-1.50%)
Feb 21, 2023	1526	1550	1522	1534	604	-29.55(-1.89%)
Feb 17, 2023	1560	1569	1560	1564	100	+25.64(+1.67%)
Feb 16, 2023	1552	1578	1538	1538	609	+3.96(+0.26%)
Feb 15, 2023	1484	1534	1480	1534	54	+38.34(+2.56%)
Feb 14, 2023	1461	1496	1461	1496	85	+45.66(+3.15%)
Feb 13, 2023	1452	1454	1442	1450	96	+8.00(+0.55%)
Feb 10, 2023	1380	1442	1380	1442	100	+13.00(+0.91%)
Feb 09, 2023	1448	1460	1427	1429	4,786	+36.00(+2.58%)
Feb 08, 2023	1409	1417	1366	1393	294	-247.62(-15.09%)
Feb 07, 2023	1595	1650	1595	1641	54	-35.38(-2.11%)
Feb 06, 2023	1615	1682	1615	1676	27	-25.00(-1.47%)
Feb 03, 2023	1718	1770	1698	1701	100	-88.80(-4.96%)
Feb 02, 2023	1747	1790	1747	1790	24	+168.39(+10.39%)
Feb 01, 2023	1585	1621	1555	1621	52	+112.41(+7.45%)
Jan 31, 2023	1464	1509	1464	1509	187	+36.78(+2.50%)
Jan 30, 2023	1472	1493	1469	1472	113	-26.27(-1.75%)
Jan 27, 2023	1456	1508	1456	1498	100	+14.96(+1.01%)
Jan 26, 2023	1486	1486	1448	1484	98	+71.53(+5.07%)
Jan 25, 2023	1407	1448	1403	1412	107	-77.00(-5.17%)
Jan 24, 2023	1436	1489	1436	1489	64	-9.00(-0.60%)
Jan 23, 2023	1443	1504	1443	1498	153	+77.77(+5.48%)
Jan 20, 2023	1443	1454	1420	1420	100	+5.23(+0.37%)
Jan 19, 2023	1433	1433	1396	1415	65	-75.00(-5.03%)
Jan 18, 2023	1512	1515	1487	1490	78	+1.00(+0.07%)
Jan 17, 2023	1507	1507	1486	1489	57	-0.23(-0.02%)
Jan 13, 2023	1461	1492	1448	1489	100	+65.23(+4.58%)
Jan 12, 2023	1399	1430	1399	1424	7	+24.00(+1.71%)
Jan 11, 2023	1385	1400	1385	1400	3,109	-19.00(-1.34%)
Jan 10, 2023	1459	1459	1416	1419	79	-24.00(-1.66%)
Jan 09, 2023	1430	1460	1430	1443	62	+64.69(+4.69%)
Jan 06, 2023	1312	1378	1310	1378	100	+20.10(+1.48%)
Jan 05, 2023	1373	1400	1336	1358	1,038	-41.79(-2.98%)
Jan 04, 2023	1400	1425	1391	1400	1,075	-5.00(-0.36%)

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