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 (%)
May 28, 2021	2231	2394	2231	2324	100	+4.40(+0.19%)
May 27, 2021	2268	2320	2247	2320	219	-20.36(-0.87%)
May 26, 2021	2407	2407	2249	2340	545	+34.15(+1.48%)
May 25, 2021	2300	2345	2296	2306	821	+34.69(+1.53%)
May 24, 2021	2327	2327	2167	2271	193	-27.92(-1.21%)
May 21, 2021	2300	2362	2144	2299	305	+109.00(+4.98%)
May 20, 2021	2150	2255	2086	2190	256	+149.86(+7.35%)
May 19, 2021	2021	2174	2021	2040	179	-91.07(-4.27%)
May 18, 2021	2125	2177	2048	2131	117	+0.24(+0.01%)
May 17, 2021	2083	2131	2021	2131	67	+110.89(+5.49%)
May 14, 2021	2091	2091	2020	2020	323	-138.84(-6.43%)
May 13, 2021	2172	2172	2018	2159	46	+139.00(+6.88%)
May 12, 2021	2056	2110	2000	2020	301	-173.08(-7.89%)
May 11, 2021	2216	2248	2100	2193	325	-86.00(-3.77%)
May 10, 2021	2314	2314	2199	2279	234	-70.92(-3.02%)
May 07, 2021	2397	2397	2234	2350	100	+98.44(+4.37%)
May 06, 2021	2408	2408	2245	2251	2,374	-33.52(-1.47%)
May 05, 2021	2449	2449	2284	2285	175	-15.08(-0.66%)
May 04, 2021	2300	2476	2300	2300	363	-156.98(-6.39%)
May 03, 2021	2491	2506	2457	2457	74	-20.86(-0.84%)
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%)

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