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 (%)
May 31, 2023	1656	1662	1619	1647	54	+42.39(+2.64%)
May 30, 2023	1622	1631	1602	1605	106	-49.90(-3.02%)
May 26, 2023	1618	1655	1618	1655	254	+71.75(+4.53%)
May 25, 2023	1599	1601	1580	1583	63	+13.25(+0.84%)
May 24, 2023	1570	1570	1560	1570	37	-34.80(-2.17%)
May 23, 2023	1616	1616	1605	1605	129	-35.36(-2.16%)
May 22, 2023	1620	1660	1600	1640	157	+77.16(+4.94%)
May 19, 2023	1562	1563	1560	1563	102	+16.00(+1.03%)
May 18, 2023	1495	1547	1495	1547	5	-6.16(-0.40%)
May 17, 2023	1532	1553	1532	1553	21	+21.32(+1.39%)
May 16, 2023	1563	1563	1529	1532	2,031	-44.83(-2.84%)
May 15, 2023	1564	1577	1545	1577	29	+30.67(+1.98%)
May 12, 2023	1603	1603	1546	1546	114	-30.20(-1.92%)
May 11, 2023	1577	1596	1569	1576	9	+54.70(+3.60%)
May 10, 2023	1554	1554	1522	1522	4	-16.12(-1.05%)
May 09, 2023	1552	1552	1538	1538	43	-38.19(-2.42%)
May 08, 2023	1576	1594	1576	1576	11	-0.44(-0.03%)
May 05, 2023	1551	1576	1546	1576	100	+34.01(+2.21%)
May 04, 2023	1501	1552	1501	1542	19	-0.76(-0.05%)
May 03, 2023	1571	1571	1543	1543	1,419	-5.00(-0.32%)
May 02, 2023	1579	1605	1548	1548	36	-23.00(-1.46%)
May 01, 2023	1626	1627	1568	1571	17	-29.00(-1.81%)
Apr 28, 2023	1581	1600	1581	1600	100	+3.85(+0.24%)
Apr 27, 2023	1578	1612	1578	1596	232	+23.65(+1.50%)
Apr 26, 2023	1566	1586	1566	1572	63	+31.50(+2.04%)
Apr 25, 2023	1575	1580	1541	1541	21	-60.40(-3.77%)
Apr 24, 2023	1615	1615	1581	1601	96	+33.40(+2.13%)
Apr 21, 2023	1576	1586	1568	1568	100	+7.03(+0.45%)
Apr 20, 2023	1575	1593	1531	1561	201	-64.32(-3.96%)
Apr 19, 2023	1580	1625	1580	1625	33	+43.29(+2.74%)
Apr 18, 2023	1605	1616	1581	1582	44	-7.00(-0.44%)
Apr 17, 2023	1580	1605	1575	1589	36	+12.30(+0.78%)
Apr 14, 2023	1578	1592	1575	1577	100	-49.30(-3.03%)
Apr 13, 2023	1602	1626	1602	1626	10	+22.21(+1.38%)
Apr 12, 2023	1602	1605	1576	1604	36	+40.61(+2.60%)
Apr 11, 2023	1522	1579	1522	1563	49	+41.18(+2.71%)
Apr 10, 2023	1483	1611	1483	1522	27	-26.50(-1.71%)
Apr 06, 2023	1525	1572	1522	1548	100	-22.50(-1.43%)
Apr 05, 2023	1562	1571	1544	1571	39	-12.72(-0.80%)
Apr 04, 2023	1572	1584	1563	1584	7	+54.72(+3.58%)
Apr 03, 2023	1568	1568	1529	1529	466	-65.69(-4.12%)
Mar 31, 2023	1595	1595	1595	1595	100	+49.69(+3.22%)
Mar 30, 2023	1539	1574	1539	1545	42	+15.00(+0.98%)
Mar 29, 2023	1560	1560	1530	1530	4	+58.00(+3.94%)
Mar 28, 2023	1475	1486	1467	1472	36	-47.00(-3.09%)
Mar 27, 2023	1568	1570	1519	1519	155	+9.00(+0.60%)
Mar 24, 2023	1472	1510	1467	1510	100	-31.68(-2.05%)
Mar 23, 2023	1536	1603	1536	1542	207	-7.32(-0.47%)
Mar 22, 2023	1516	1549	1516	1549	19	+17.01(+1.11%)
Mar 21, 2023	1512	1532	1507	1532	1,805	+43.99(+2.96%)
Mar 20, 2023	1487	1523	1487	1488	2,017	+12.47(+0.85%)
Mar 17, 2023	1479	1496	1472	1476	651	-53.45(-3.50%)
Mar 16, 2023	1489	1530	1482	1529	7,322	+68.98(+4.72%)
Mar 15, 2023	1441	1467	1437	1460	2,967	-7.00(-0.48%)
Mar 14, 2023	1457	1467	1434	1467	2,778	+75.00(+5.39%)
Mar 13, 2023	1397	1397	1392	1392	3,857	-3.00(-0.22%)
Mar 10, 2023	1417	1417	1395	1395	100	-33.00(-2.31%)
Mar 09, 2023	1452	1452	1427	1428	147	+10.50(+0.74%)
Mar 08, 2023	1442	1459	1418	1418	18	-73.50(-4.93%)
Mar 07, 2023	1451	1491	1438	1491	33	-11.50(-0.77%)
Mar 06, 2023	1518	1523	1472	1502	276	+28.50(+1.93%)
Mar 03, 2023	1488	1494	1470	1474	100	+29.00(+2.01%)
Mar 02, 2023	1427	1445	1420	1445	202	+49.88(+3.58%)

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