Yandex NV Historical Data - YNDX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Yandex NV YNDX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 40.23 0.00 0.00 0.00 40.23 04:14:30
more quote information »

YNDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.7742.0039.4640.472,622,149-1.54-3.69%
1 Month37.4842.0037.1240.031,927,2282.757.34%
3 Months35.5942.0027.9335.472,848,9954.6413.04%
6 Months42.2449.2127.9339.472,735,332-2.01-4.76%
1 Year35.8049.2127.9337.632,653,0964.4312.37%
3 Years26.4849.2124.9034.552,987,33613.7551.93%
5 Years18.130149.219.940128.522,810,43022.10121.9%

YNDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 40.23 -0.41 -1.01% 40.44 40.90 39.76 3,076,355
May 28 2020 40.64 -0.03 -0.07% 40.86 41.42 40.40 2,178,508
May 27 2020 40.67 0.24 0.59% 40.81 40.7232 39.46 2,558,972
May 26 2020 40.43 0.17 0.42% 41.77 42.00 40.38 2,674,760
May 22 2020 40.26 -0.37 -0.91% 40.77 40.90 40.16 1,189,309
May 21 2020 40.63 -0.68 -1.65% 41.73 41.74 40.575 1,864,804
May 20 2020 41.31 0.62 1.52% 41.64 41.81 41.05 2,481,720
May 19 2020 40.69 -0.23 -0.56% 40.70 41.26 40.46 1,197,069
May 18 2020 40.92 1.93 4.95% 40.11 41.00 39.80 1,989,921
May 15 2020 38.99 0.16 0.41% 38.44 39.50 37.93 1,518,459
May 14 2020 38.83 0.12 0.31% 38.14 38.87 37.47 1,416,253
May 13 2020 38.71 -1.29 -3.23% 40.03 40.19 38.21 2,370,013
May 12 2020 40.00 -0.19 -0.47% 40.51 40.90 39.73 1,692,508
May 11 2020 40.19 -0.55 -1.35% 40.50 40.50 39.77 1,467,308
May 08 2020 40.74 0.44 1.09% 40.50 40.81 39.93 1,520,697
May 07 2020 40.30 1.79 4.65% 39.07 40.615 38.81 3,090,330
May 06 2020 38.51 0.13 0.34% 38.27 38.83 37.90 1,229,290
May 05 2020 38.38 0.38 1.0% 38.45 38.89 38.23 1,756,220
May 04 2020 38.00 0.59 1.59% 37.48 38.04 37.12 1,344,837
May 01 2020 37.405 -0.38 -0.99% 37.21 37.68 36.635 1,482,400
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.