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 (%)
Oct 30, 2020	1750	1750	1663	1688	2,500	-92.93(-5.22%)
Oct 29, 2020	1795	1795	1750	1781	874	-19.10(-1.06%)
Oct 28, 2020	1783	1834	1760	1800	2,072	-48.70(-2.63%)
Oct 27, 2020	1865	1894	1849	1849	405	+23.21(+1.27%)
Oct 26, 2020	1835	1859	1796	1826	233	-39.45(-2.12%)
Oct 23, 2020	1886	1886	1852	1865	100	-2.00(-0.11%)
Oct 22, 2020	1857	1870	1831	1867	72	-5.20(-0.28%)
Oct 21, 2020	1896	1914	1872	1872	311	-33.70(-1.77%)
Oct 20, 2020	1877	1910	1877	1906	887	-4.60(-0.24%)
Oct 19, 2020	1895	1935	1895	1910	66	+24.50(+1.30%)
Oct 16, 2020	1964	1965	1886	1886	600	-17.00(-0.89%)
Oct 15, 2020	1944	1944	1900	1903	385	-67.04(-3.40%)
Oct 14, 2020	2008	2008	1963	1970	148	-64.92(-3.19%)
Oct 13, 2020	2033	2042	1986	2035	143	-41.20(-1.98%)
Oct 12, 2020	2024	2076	2024	2076	120	+84.12(+4.22%)
Oct 09, 2020	1988	2032	1988	1992	300	+42.00(+2.15%)
Oct 08, 2020	1930	1993	1920	1950	497	+32.79(+1.71%)
Oct 07, 2020	1899	1917	1880	1917	2,010	+53.55(+2.87%)
Oct 06, 2020	1879	1918	1863	1864	685	-66.95(-3.47%)
Oct 05, 2020	1887	1933	1887	1931	686	+51.61(+2.75%)
Oct 02, 2020	1875	1898	1855	1879	1,500	-19.58(-1.03%)
Oct 01, 2020	1877	1899	1841	1899	7,680	+68.58(+3.75%)
Sep 30, 2020	1869	1873	1830	1830	135	-71.97(-3.78%)
Sep 29, 2020	1899	1912	1860	1902	157	+37.01(+1.98%)
Sep 28, 2020	1872	1881	1845	1865	159	-7.79(-0.42%)
Sep 25, 2020	1850	1873	1828	1873	1,100	+8.80(+0.47%)
Sep 24, 2020	1854	1864	1801	1864	1,795	+62.99(+3.50%)
Sep 23, 2020	1865	1865	1801	1801	14,430	-57.04(-3.07%)
Sep 22, 2020	1835	1875	1802	1858	143	+23.04(+1.26%)
Sep 21, 2020	1790	1835	1743	1835	360	+10.50(+0.58%)
Sep 18, 2020	1748	1826	1748	1824	100	+102.70(+5.96%)
Sep 17, 2020	1668	1724	1668	1722	93	+21.18(+1.25%)
Sep 16, 2020	1700	1729	1677	1701	483	+49.42(+2.99%)
Sep 15, 2020	1676	1677	1651	1651	104	+25.20(+1.55%)
Sep 14, 2020	1620	1664	1620	1626	67	+23.00(+1.43%)
Sep 11, 2020	1645	1649	1602	1603	200	+12.00(+0.75%)
Sep 10, 2020	1589	1645	1589	1591	146	+27.96(+1.79%)
Sep 09, 2020	1600	1605	1562	1563	100	+38.00(+2.49%)
Sep 08, 2020	1528	1573	1501	1525	663	-35.46(-2.27%)
Sep 04, 2020	1592	1592	1520	1560	200	-44.46(-2.77%)
Sep 03, 2020	1628	1656	1555	1605	325	-159.74(-9.05%)
Sep 02, 2020	1721	1765	1681	1765	269	+52.34(+3.06%)
Sep 01, 2020	1713	1716	1680	1712	34	+23.06(+1.37%)
Aug 31, 2020	1664	1713	1664	1689	132	+31.30(+1.89%)
Aug 28, 2020	1702	1703	1658	1658	200	-73.05(-4.22%)
Aug 27, 2020	1735	1750	1713	1731	484	+21.01(+1.23%)
Aug 26, 2020	1697	1772	1697	1710	244	+14.29(+0.84%)
Aug 25, 2020	1640	1696	1640	1696	121	+94.71(+5.92%)
Aug 24, 2020	1650	1667	1601	1601	368	-48.92(-2.96%)
Aug 21, 2020	1555	1650	1555	1650	100	-0.94(-0.06%)
Aug 20, 2020	1675	1742	1629	1651	128	-108.60(-6.17%)
Aug 19, 2020	1750	1760	1735	1760	58	+12.90(+0.74%)
Aug 18, 2020	1706	1747	1706	1747	99	+15.60(+0.90%)
Aug 17, 2020	1699	1742	1676	1731	107	+74.60(+4.50%)
Aug 14, 2020	1698	1698	1656	1656	100	-44.10(-2.59%)
Aug 13, 2020	1719	1743	1698	1700	165	+30.55(+1.83%)
Aug 12, 2020	1670	1698	1666	1670	58	+18.95(+1.15%)
Aug 11, 2020	1670	1675	1650	1651	40	-34.00(-2.02%)
Aug 10, 2020	1692	1693	1679	1685	100	-67.50(-3.85%)
Aug 07, 2020	1772	1772	1734	1752	100	-5.50(-0.31%)
Aug 06, 2020	1760	1775	1727	1758	160	-20.20(-1.14%)
Aug 05, 2020	1751	1778	1727	1778	442	+59.95(+3.49%)
Aug 04, 2020	1656	1718	1656	1718	93	+18.25(+1.07%)

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