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 (%)
Jul 30, 2021	2832	2832	2683	2739	100	+23.86(+0.88%)
Jul 29, 2021	2777	2808	2715	2715	696	-60.00(-2.16%)
Jul 28, 2021	2775	2775	2672	2775	261	+18.08(+0.66%)
Jul 27, 2021	2747	2775	2623	2757	188	+128.92(+4.91%)
Jul 26, 2021	2700	2775	2628	2628	399	-97.00(-3.56%)
Jul 23, 2021	2740	2740	2681	2725	111	-25.00(-0.91%)
Jul 22, 2021	2650	2750	2647	2750	283	+150.00(+5.77%)
Jul 21, 2021	2600	2600	2492	2600	389	+140.92(+5.73%)
Jul 20, 2021	2553	2568	2458	2459	54	-88.27(-3.47%)
Jul 19, 2021	2545	2570	2500	2547	160	-67.65(-2.59%)
Jul 16, 2021	2557	2620	2557	2615	217	+17.16(+0.66%)
Jul 15, 2021	2668	2668	2542	2598	143	+23.01(+0.89%)
Jul 14, 2021	2600	2601	2560	2575	344	+74.75(+2.99%)
Jul 13, 2021	2607	2607	2500	2500	131	+22.08(+0.89%)
Jul 12, 2021	2643	2643	2478	2478	247	-4.96(-0.20%)
Jul 09, 2021	2548	2548	2483	2483	233	-48.04(-1.90%)
Jul 08, 2021	2437	2534	2437	2531	73	+13.74(+0.55%)
Jul 07, 2021	2526	2570	2457	2517	471	+17.26(+0.69%)
Jul 06, 2021	2451	2500	2394	2500	37	+22.00(+0.89%)
Jul 02, 2021	2455	2489	2430	2478	400	+28.08(+1.15%)
Jul 01, 2021	2439	2456	2401	2450	86	-18.58(-0.75%)
Jun 30, 2021	2525	2525	2388	2468	80	+23.42(+0.96%)
Jun 29, 2021	2480	2480	2443	2445	444	+17.58(+0.72%)
Jun 28, 2021	2521	2521	2376	2428	152	+11.54(+0.48%)
Jun 25, 2021	2481	2481	2327	2416	199	-43.96(-1.79%)
Jun 24, 2021	2376	2500	2376	2460	123	+104.92(+4.46%)
Jun 23, 2021	2300	2360	2220	2355	29	+130.00(+5.84%)
Jun 22, 2021	2380	2380	2218	2225	79	-124.80(-5.31%)
Jun 21, 2021	2350	2357	2250	2350	56	+102.92(+4.58%)
Jun 18, 2021	2410	2410	2247	2247	100	-82.57(-3.54%)
Jun 17, 2021	2305	2329	2153	2329	63	+58.45(+2.57%)
Jun 16, 2021	2329	2329	2261	2271	736	-104.00(-4.38%)
Jun 15, 2021	2375	2375	2300	2375	150	+37.50(+1.60%)
Jun 14, 2021	2261	2425	2261	2338	59	-12.42(-0.53%)
Jun 11, 2021	2334	2416	2252	2350	165	+135.42(+6.12%)
Jun 10, 2021	2216	2376	2214	2214	150	-36.81(-1.64%)
Jun 09, 2021	2344	2415	2251	2251	174	-48.77(-2.12%)
Jun 08, 2021	2300	2344	2300	2300	480	+30.00(+1.32%)
Jun 07, 2021	2247	2300	2247	2270	59	-29.84(-1.30%)
Jun 04, 2021	2334	2334	2173	2300	469	+94.92(+4.30%)
Jun 03, 2021	2297	2297	2138	2205	80	-35.08(-1.57%)
Jun 02, 2021	2351	2351	2190	2240	77	-120.04(-5.09%)
Jun 01, 2021	2324	2360	2290	2360	947	+36.16(+1.56%)
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%)

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