YNDX

Yandex NV Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
0.72 1.23% 59.41 59.11 59.60 59.40 58.69 12:47:10
more quote information »

YNDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week57.6759.6055.7957.861,681,1481.743.02%
1 Month50.6159.6049.8954.892,488,1498.8017.39%
3 Months40.0359.6037.4748.272,402,04819.3848.41%
6 Months48.7659.6027.9341.732,906,88710.6521.84%
1 Year37.0059.6027.9339.592,712,61522.4160.57%
3 Years29.9359.6024.9035.692,954,92029.4898.5%
5 Years13.7959.609.940129.612,815,93545.62330.82%

YNDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 58.69 0.13 0.22% 58.42 58.91 58.15 1,201,656
Aug 03 2020 58.56 1.02 1.77% 58.35 59.04 57.78 1,639,093
Jul 31 2020 57.54 0.31 0.54% 57.39 57.54 56.67 1,880,781
Jul 30 2020 57.23 -0.38 -0.66% 56.51 57.245 55.79 1,624,860
Jul 29 2020 57.61 0.61 1.07% 57.67 58.00 57.09 2,059,349
Jul 28 2020 57.00 -0.89 -1.54% 55.16 57.85 54.78 3,347,987
Jul 27 2020 57.89 1.67 2.97% 56.66 58.02 56.47 2,104,007
Jul 24 2020 56.22 0.01 0.02% 55.54 56.44 55.19 1,911,564
Jul 23 2020 56.21 -0.32 -0.57% 55.90 56.95 55.27 2,816,145
Jul 22 2020 56.53 0.51 0.91% 55.79 56.64 55.25 1,519,269
Jul 21 2020 56.02 -0.17 -0.3% 56.88 58.16 55.68 2,198,788
Jul 20 2020 56.19 1.45 2.65% 55.49 56.28 54.40 2,404,155
Jul 17 2020 54.74 1.25 2.34% 55.01 55.22 53.57 2,653,880
Jul 16 2020 53.49 -1.43 -2.6% 54.01 54.34 53.33 3,300,658
Jul 15 2020 54.92 1.57 2.94% 54.14 54.92 53.30 3,008,914
Jul 14 2020 53.35 1.63 3.15% 50.83 53.41 50.40 4,899,838
Jul 13 2020 51.72 0.39 0.76% 51.51 52.69 51.42 5,280,186
Jul 10 2020 51.33 -0.05 -0.1% 51.82 51.99 50.64 1,436,252
Jul 09 2020 51.38 1.15 2.29% 50.96 51.80 50.35 2,106,490
Jul 08 2020 50.23 0.26 0.52% 50.61 51.04 49.89 2,369,113
Jul 07 2020 49.97 -0.46 -0.91% 50.82 50.99 49.88 2,624,068
Jul 06 2020 50.43 0.31 0.62% 50.61 51.77 50.36 3,164,170
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.