Yandex NV Historical Data - YNDX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Yandex NV YNDX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.35 -0.77% 45.05 45.16 44.58 45.01 45.40 19:59:37
more quote information »

YNDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.3045.4643.1944.352,252,0210.751.69%
1 Month43.5545.4642.8343.971,420,4411.503.44%
3 Months33.1245.4632.9740.372,251,10911.9336.02%
6 Months39.5645.4628.9136.012,899,3325.4913.88%
1 Year30.6145.4628.9135.932,618,25914.4447.17%
3 Years21.9745.4621.4033.022,936,66923.08105.05%
5 Years16.4145.469.940126.812,849,75628.64174.53%

YNDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 45.05 -0.35 -0.77% 45.01 45.24 44.58 2,134,690
Jan 17 2020 45.40 1.27 2.88% 44.63 45.46 44.34 3,327,219
Jan 16 2020 44.13 0.90 2.08% 44.78 45.31 43.64 2,612,958
Jan 15 2020 43.23 -0.30 -0.69% 43.80 44.01 43.19 1,462,302
Jan 14 2020 43.53 -0.77 -1.74% 44.30 44.67 43.235 1,605,604
Jan 13 2020 44.30 0.24 0.54% 44.46 44.55 43.87 1,926,958
Jan 10 2020 44.06 -0.48 -1.08% 44.70 44.83 43.81 1,384,027
Jan 09 2020 44.54 0.77 1.76% 44.41 44.77 43.96 2,120,973
Jan 08 2020 43.77 0.61 1.4% 43.36 44.055 43.00 1,334,410
Jan 07 2020 43.165 0.06 0.15% 43.17 43.43 42.845 1,259,464
Jan 06 2020 43.10 -0.11 -0.25% 43.12 43.30 42.83 1,056,397
Jan 03 2020 43.21 -0.87 -1.97% 43.40 43.77 43.00 1,392,337
Jan 02 2020 44.08 0.59 1.36% 43.83 44.21 43.59 965,490
Dec 31 2019 43.49 0.05 0.12% 43.18 43.62 43.17 556,640
Dec 30 2019 43.44 -0.46 -1.05% 43.93 44.22 43.08 886,487
Dec 27 2019 43.90 0.17 0.39% 44.10 44.40 43.66 1,222,891
Dec 26 2019 43.73 0.06 0.14% 43.63 43.89 43.435 743,075
Dec 24 2019 43.67 0.09 0.21% 43.55 43.69 43.23 451,237
Dec 23 2019 43.58 0.42 0.97% 43.36 43.84 43.00 1,230,404
See More Historical Prices »


Your Recent History
NASDAQ
YNDX
Yandex NV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.