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 (%)
Jan 29, 2021	2100	2140	2077	2120	300	-20.08(-0.94%)
Jan 28, 2021	2188	2204	2127	2140	307	-5.50(-0.26%)
Jan 27, 2021	2140	2173	2132	2146	1,085	-95.58(-4.26%)
Jan 26, 2021	2286	2286	2241	2241	109	-21.04(-0.93%)
Jan 25, 2021	2436	2436	2262	2262	277	-82.88(-3.53%)
Jan 22, 2021	2319	2358	2297	2345	100	+14.58(+0.63%)
Jan 21, 2021	2301	2348	2301	2330	249	+34.41(+1.50%)
Jan 20, 2021	2260	2328	2260	2296	239	+140.76(+6.53%)
Jan 19, 2021	2154	2186	2152	2155	143	-9.75(-0.45%)
Jan 15, 2021	2156	2178	2133	2165	200	+9.92(+0.46%)
Jan 14, 2021	2169	2182	2146	2155	202	-31.92(-1.46%)
Jan 13, 2021	2161	2190	2145	2187	868	+26.38(+1.22%)
Jan 12, 2021	2151	2161	2128	2161	249	+12.56(+0.58%)
Jan 11, 2021	2108	2148	2108	2148	274	+14.06(+0.66%)
Jan 08, 2021	2153	2174	2114	2134	300	+60.96(+2.94%)
Jan 07, 2021	2113	2126	2073	2073	300	-40.00(-1.89%)
Jan 06, 2021	2120	2158	2108	2113	552	-161.96(-7.12%)
Jan 05, 2021	2250	2279	2230	2275	766	+26.96(+1.20%)
Jan 04, 2021	2290	2308	2247	2248	1,254	-26.97(-1.19%)
Dec 31, 2020		2275	2275	2275	115	-135.99(-5.64%)
Dec 30, 2020	2342	2413	2309	2411	115	+23.85(+1.00%)
Dec 29, 2020	2351	2399	2351	2387	847	-52.81(-2.16%)
Dec 28, 2020	2487	2487	2350	2440	381	+19.96(+0.82%)
Dec 24, 2020	2460	2460	2390	2420	100	+21.67(+0.90%)
Dec 23, 2020	2386	2408	2375	2398	313	+13.53(+0.57%)
Dec 22, 2020	2371	2388	2343	2385	243	+29.60(+1.26%)
Dec 21, 2020	2316	2380	2281	2355	302	-44.76(-1.87%)
Dec 18, 2020	2394	2414	2372	2400	400	+74.96(+3.22%)
Dec 17, 2020	2305	2359	2305	2325	201	+19.45(+0.84%)
Dec 16, 2020	2283	2308	2269	2306	272	+7.76(+0.34%)
Dec 15, 2020	2247	2298	2247	2298	162	+43.99(+1.95%)
Dec 14, 2020	2248	2254	2211	2254	581	+17.80(+0.80%)
Dec 11, 2020	2181	2237	2181	2236	200	+132.30(+6.29%)
Dec 10, 2020	2120	2149	2099	2104	157	+30.40(+1.47%)
Dec 09, 2020	2081	2118	2073	2073	795	-47.66(-2.25%)
Dec 08, 2020	2097	2121	2067	2121	296	+113.21(+5.64%)
Dec 07, 2020	2053	2053	2008	2008	115	-22.25(-1.10%)
Dec 04, 2020	1965	2033	1965	2030	100	+42.16(+2.12%)
Dec 03, 2020	2016	2022	1985	1988	2,338	+28.77(+1.47%)
Dec 02, 2020	1939	1973	1933	1959	132	+13.22(+0.68%)
Dec 01, 2020	1939	1946	1905	1946	541	+39.90(+2.09%)
Nov 30, 2020	1960	1960	1906	1906	92	-50.20(-2.57%)
Nov 27, 2020	1910	1956	1910	1956	100	+132.94(+7.29%)
Nov 25, 2020	1863	1863	1823	1823	100	-6.79(-0.37%)
Nov 24, 2020	1857	1864	1819	1830	433	-79.96(-4.19%)
Nov 23, 2020	1900	1911	1869	1910	43	+29.17(+1.55%)
Nov 20, 2020	1876	1927	1876	1881	500	-27.82(-1.46%)
Nov 19, 2020	1863	1909	1863	1909	77	+39.66(+2.12%)
Nov 18, 2020	1909	1916	1869	1869	836	-64.73(-3.35%)
Nov 17, 2020	1956	1956	1910	1934	7,111	+15.68(+0.82%)
Nov 16, 2020	1930	1954	1915	1918	125	-40.30(-2.06%)
Nov 13, 2020	1925	1958	1913	1958	100	+51.30(+2.69%)
Nov 12, 2020	1948	1958	1907	1907	11,267	-30.00(-1.55%)
Nov 11, 2020	1900	1937	1900	1937	210	+125.21(+6.91%)
Nov 10, 2020	1855	1895	1812	1812	485	-87.21(-4.59%)
Nov 09, 2020	1848	1899	1827	1899	303	+15.96(+0.85%)
Nov 06, 2020	1879	1928	1879	1883	100	-16.11(-0.85%)
Nov 05, 2020	1900	1929	1886	1899	248	-28.58(-1.48%)
Nov 04, 2020	1866	1928	1832	1928	200	+172.52(+9.83%)
Nov 03, 2020	1778	1798	1744	1755	345	+43.50(+2.54%)

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