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 (%)
Feb 28, 2023	1432	1439	1417	1417	26	+2.03(+0.14%)
Feb 27, 2023	1431	1448	1415	1415	56	+9.33(+0.66%)
Feb 24, 2023	1417	1451	1397	1406	100	-49.36(-3.39%)
Feb 23, 2023	1507	1514	1455	1455	70	-56.00(-3.71%)
Feb 22, 2023	1485	1511	1485	1511	3	-23.05(-1.50%)
Feb 21, 2023	1526	1550	1522	1534	604	-29.55(-1.89%)
Feb 17, 2023	1560	1569	1560	1564	100	+25.64(+1.67%)
Feb 16, 2023	1552	1578	1538	1538	609	+3.96(+0.26%)
Feb 15, 2023	1484	1534	1480	1534	54	+38.34(+2.56%)
Feb 14, 2023	1461	1496	1461	1496	85	+45.66(+3.15%)
Feb 13, 2023	1452	1454	1442	1450	96	+8.00(+0.55%)
Feb 10, 2023	1380	1442	1380	1442	100	+13.00(+0.91%)
Feb 09, 2023	1448	1460	1427	1429	4,786	+36.00(+2.58%)
Feb 08, 2023	1409	1417	1366	1393	294	-247.62(-15.09%)
Feb 07, 2023	1595	1650	1595	1641	54	-35.38(-2.11%)
Feb 06, 2023	1615	1682	1615	1676	27	-25.00(-1.47%)
Feb 03, 2023	1718	1770	1698	1701	100	-88.80(-4.96%)
Feb 02, 2023	1747	1790	1747	1790	24	+168.39(+10.39%)
Feb 01, 2023	1585	1621	1555	1621	52	+112.41(+7.45%)
Jan 31, 2023	1464	1509	1464	1509	187	+36.78(+2.50%)
Jan 30, 2023	1472	1493	1469	1472	113	-26.27(-1.75%)
Jan 27, 2023	1456	1508	1456	1498	100	+14.96(+1.01%)
Jan 26, 2023	1486	1486	1448	1484	98	+71.53(+5.07%)
Jan 25, 2023	1407	1448	1403	1412	107	-77.00(-5.17%)
Jan 24, 2023	1436	1489	1436	1489	64	-9.00(-0.60%)
Jan 23, 2023	1443	1504	1443	1498	153	+77.77(+5.48%)
Jan 20, 2023	1443	1454	1420	1420	100	+5.23(+0.37%)
Jan 19, 2023	1433	1433	1396	1415	65	-75.00(-5.03%)
Jan 18, 2023	1512	1515	1487	1490	78	+1.00(+0.07%)
Jan 17, 2023	1507	1507	1486	1489	57	-0.23(-0.02%)
Jan 13, 2023	1461	1492	1448	1489	100	+65.23(+4.58%)
Jan 12, 2023	1399	1430	1399	1424	7	+24.00(+1.71%)
Jan 11, 2023	1385	1400	1385	1400	3,109	-19.00(-1.34%)
Jan 10, 2023	1459	1459	1416	1419	79	-24.00(-1.66%)
Jan 09, 2023	1430	1460	1430	1443	62	+64.69(+4.69%)
Jan 06, 2023	1312	1378	1310	1378	100	+20.10(+1.48%)
Jan 05, 2023	1373	1400	1336	1358	1,038	-41.79(-2.98%)
Jan 04, 2023	1400	1425	1391	1400	1,075	-5.00(-0.36%)
Jan 03, 2023	1405	1410	1365	1405	93	+30.00(+2.18%)
Dec 30, 2022	1368	1394	1356	1375	100	-16.00(-1.15%)
Dec 29, 2022	1390	1404	1389	1391	37	+29.65(+2.18%)
Dec 28, 2022	1372	1383	1350	1361	269	-3.65(-0.27%)
Dec 27, 2022	1349	1411	1340	1365	54	+24.25(+1.81%)
Dec 23, 2022	1400	1400	1341	1341	100	-30.87(-2.25%)
Dec 22, 2022	1352	1395	1340	1372	78	-21.38(-1.53%)
Dec 21, 2022	1434	1434	1370	1393	15	+43.00(+3.19%)
Dec 20, 2022	1369	1441	1350	1350	62	-43.00(-3.09%)
Dec 19, 2022	1416	1433	1393	1393	39	-41.99(-2.93%)
Dec 16, 2022	1496	1496	1435	1435	200	-6.26(-0.43%)
Dec 15, 2022	1455	1465	1441	1441	146	-124.76(-7.97%)
Dec 14, 2022	1591	1601	1566	1566	23	-6.49(-0.41%)
Dec 13, 2022	1634	1645	1572	1572	88	+73.48(+4.90%)
Dec 12, 2022	1480	1525	1480	1499	324	+28.02(+1.90%)
Dec 09, 2022	1469	1506	1456	1471	100	+6.00(+0.41%)
Dec 08, 2022	1505	1505	1463	1465	16	-20.00(-1.35%)
Dec 07, 2022	1452	1485	1423	1485	17	+58.00(+4.06%)
Dec 06, 2022	1474	1505	1427	1427	2,188	-127.65(-8.21%)
Dec 05, 2022	1530	1555	1487	1555	68	+27.65(+1.81%)
Dec 02, 2022	1568	1615	1511	1527	100	-25.00(-1.61%)

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