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 )

1,203.53 +10.53 (+0.88%)

Streaming Delayed Price Updated: 12:36 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	2501	2502	2430	2478	100	-79.15(-3.10%)
Apr 29, 2021	2569	2598	2502	2557	50	+20.15(+0.79%)
Apr 28, 2021	2450	2550	2450	2537	3,838	+17.84(+0.71%)
Apr 27, 2021	2550	2606	2519	2519	150	-51.92(-2.02%)
Apr 26, 2021	2584	2584	2519	2571	264	+4.41(+0.17%)
Apr 23, 2021	2542	2567	2500	2567	200	+113.51(+4.63%)
Apr 22, 2021	2480	2500	2440	2453	221	+20.08(+0.83%)
Apr 21, 2021	2467	2467	2400	2433	63	+63.08(+2.66%)
Apr 20, 2021	2424	2425	2370	2370	242	-25.08(-1.05%)
Apr 19, 2021	2428	2428	2366	2395	50	-12.20(-0.51%)
Apr 16, 2021	2400	2449	2374	2407	300	+18.12(+0.76%)
Apr 15, 2021	2395	2420	2389	2389	226	+29.36(+1.24%)
Apr 14, 2021	2310	2400	2310	2360	163	+4.64(+0.20%)
Apr 13, 2021	2405	2417	2354	2355	60	+37.28(+1.61%)
Apr 12, 2021	2429	2429	2318	2318	150	-67.12(-2.81%)
Apr 09, 2021	2280	2386	2280	2385	100	+19.84(+0.84%)
Apr 08, 2021	2409	2409	2350	2365	81	-37.84(-1.57%)
Apr 07, 2021	2432	2432	2350	2403	190	+69.34(+2.97%)
Apr 06, 2021	2350	2367	2330	2334	77	-76.42(-3.17%)
Apr 05, 2021	2375	2410	2350	2410	318	+60.00(+2.55%)
Apr 01, 2021	2326	2360	2220	2350	500	+96.08(+4.26%)
Mar 31, 2021	2311	2311	2200	2254	507	+46.42(+2.10%)
Mar 30, 2021	2137	2225	2137	2208	133	-11.30(-0.51%)
Mar 29, 2021	2192	2230	2164	2219	267	-32.20(-1.43%)
Mar 26, 2021	2251	2260	2196	2251	100	+47.01(+2.13%)
Mar 25, 2021	2225	2225	2150	2204	85	-78.01(-3.42%)
Mar 24, 2021	2371	2371	2208	2282	233	-51.00(-2.19%)
Mar 23, 2021	2324	2334	2267	2333	73	+13.00(+0.56%)
Mar 22, 2021	2325	2325	2171	2320	45	+78.92(+3.52%)
Mar 19, 2021	2277	2359	2240	2241	200	+26.27(+1.19%)
Mar 18, 2021	2265	2360	2215	2215	165	-144.99(-6.14%)
Mar 17, 2021	2394	2394	2270	2360	320	-40.20(-1.67%)
Mar 16, 2021	2361	2405	2347	2400	372	+69.92(+3.00%)
Mar 15, 2021	2345	2379	2330	2330	112	+44.72(+1.96%)
Mar 12, 2021	2320	2350	2219	2285	100	-114.56(-4.77%)
Mar 11, 2021	2360	2400	2349	2400	1,733	+135.12(+5.97%)
Mar 10, 2021	2326	2355	2226	2265	94	-24.19(-1.06%)
Mar 09, 2021	2300	2337	2284	2289	182	+43.99(+1.96%)
Mar 08, 2021	2162	2276	2160	2245	1,004	+49.13(+2.24%)
Mar 05, 2021	2214	2276	2140	2196	200	-2.26(-0.10%)
Mar 04, 2021	2215	2281	2142	2198	686	-141.83(-6.06%)
Mar 03, 2021	2275	2353	2275	2340	254	-42.63(-1.79%)
Mar 02, 2021	2403	2403	2315	2383	130	+67.59(+2.92%)
Mar 01, 2021	2276	2383	2276	2315	280	-30.00(-1.28%)
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%)

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