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 (%)
Apr 29, 2022	1722	1755	1668	1668	177	-92.13(-5.23%)
Apr 28, 2022	1734	1779	1713	1760	611	+60.00(+3.53%)
Apr 27, 2022	1689	1723	1677	1700	266	+10.08(+0.60%)
Apr 26, 2022	1721	1721	1654	1690	142	-30.12(-1.75%)
Apr 25, 2022	1725	1751	1706	1720	69	-68.96(-3.85%)
Apr 22, 2022	1833	1833	1751	1789	202	-66.70(-3.59%)
Apr 21, 2022	1899	1899	1834	1856	197	+20.70(+1.13%)
Apr 20, 2022	1859	1877	1834	1835	31	+30.50(+1.69%)
Apr 19, 2022	1781	1804	1781	1804	23	-40.50(-2.20%)
Apr 18, 2022	1897	1897	1787	1845	69	+56.00(+3.13%)
Apr 14, 2022	1855	1855	1788	1789	100	-16.00(-0.89%)
Apr 13, 2022	1819	1819	1748	1805	103	-65.92(-3.52%)
Apr 12, 2022	1876	1876	1785	1871	92	+71.92(+4.00%)
Apr 11, 2022	1775	1799	1725	1799	840	-28.08(-1.54%)
Apr 08, 2022	1894	1902	1820	1827	497	-56.42(-3.00%)
Apr 07, 2022	1862	1927	1850	1884	13	-5.00(-0.26%)
Apr 06, 2022	1899	1930	1865	1888	77	-85.58(-4.34%)
Apr 05, 2022	2059	2059	1974	1974	534	-26.92(-1.35%)
Apr 04, 2022	1963	2080	1963	2001	223	-28.80(-1.42%)
Apr 01, 2022	1932	2040	1932	2030	100	-36.19(-1.75%)
Mar 31, 2022	2069	2100	1990	2066	70	-59.01(-2.78%)
Mar 30, 2022	2193	2193	2046	2125	76	-74.92(-3.41%)
Mar 29, 2022	2082	2200	2082	2200	39	+299.92(+15.79%)
Mar 28, 2022	1950	2038	1900	1900	67	-201.00(-9.57%)
Mar 25, 2022	2136	2156	1997	2101	100	+35.00(+1.69%)
Mar 24, 2022	1938	2066	1938	2066	312	+116.00(+5.95%)
Mar 23, 2022	1927	2051	1927	1950	106	-86.10(-4.23%)
Mar 22, 2022	1934	2074	1934	2036	289	-39.90(-1.92%)
Mar 21, 2022	2075	2079	1942	2076	888	+98.00(+4.95%)
Mar 18, 2022	1920	2064	1920	1978	100	-6.22(-0.31%)
Mar 17, 2022	2004	2030	1938	1984	175	+9.22(+0.47%)
Mar 16, 2022	2020	2020	1895	1975	233	+67.01(+3.51%)
Mar 15, 2022	1864	1908	1794	1908	68	+171.91(+9.90%)
Mar 14, 2022	1727	1846	1727	1736	81	-23.92(-1.36%)
Mar 11, 2022	1800	1800	1668	1760	188	+42.90(+2.50%)
Mar 10, 2022	1702	1746	1637	1717	96	+16.02(+0.94%)
Mar 09, 2022	1697	1819	1673	1701	1,140	+141.00(+9.04%)
Mar 08, 2022	1509	1684	1509	1560	112	+18.07(+1.17%)
Mar 07, 2022	1685	1700	1542	1542	83	-207.99(-11.89%)
Mar 04, 2022	1820	1830	1700	1750	176	-89.40(-4.86%)
Mar 03, 2022	1902	2000	1839	1839	156	-97.88(-5.05%)
Mar 02, 2022	1980	1985	1937	1937	944	-83.77(-4.14%)
Mar 01, 2022	2047	2076	1927	2021	71	-88.67(-4.20%)
Feb 28, 2022	1991	2110	1991	2110	60	+97.64(+4.85%)
Feb 25, 2022	2073	2093	1967	2012	276	-5.00(-0.25%)
Feb 24, 2022	1850	2089	1850	2017	413	-37.84(-1.84%)
Feb 23, 2022	2113	2113	2004	2055	94	+24.92(+1.23%)
Feb 22, 2022	2125	2125	2047	2030	34	+12.42(+0.62%)
Feb 18, 2022				2018	0	-125.38(-5.85%)
Feb 17, 2022	2256	2256	2143	2143	36	-232.04(-9.77%)
Feb 16, 2022	2341	2381	2266	2375	414	+114.30(+5.06%)
Feb 15, 2022	2244	2261	2165	2261	157	+98.55(+4.56%)
Feb 14, 2022	2044	2162	2044	2162	70	+17.15(+0.80%)
Feb 11, 2022	2196	2196	2043	2145	455	+15.08(+0.71%)
Feb 10, 2022	2089	2177	2056	2130	55	+12.56(+0.59%)
Feb 09, 2022	2161	2232	2117	2117	188	+198.84(+10.36%)
Feb 08, 2022	1892	1936	1818	1919	153	-13.98(-0.72%)
Feb 07, 2022	1941	1980	1925	1932	51	+12.50(+0.65%)
Feb 04, 2022	1821	1937	1821	1920	125	+97.59(+5.35%)
Feb 03, 2022	1853		1822	1822	726	-234.59(-11.40%)
Feb 02, 2022	2064	2064	1979	2057	736	+51.43(+2.56%)

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