YNDX

Yandex NV Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Yandex NV YNDX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.62 0.95% 65.55 20:00:00
Open Price Low Price High Price Close Price Prev Close
65.25 64.99 65.76 65.605 64.93
more quote information »

YNDX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week65.7066.6162.92564.901,325,220-0.15-0.23%
1 Month62.7867.8258.9162.182,362,5762.774.41%
3 Months72.0474.3258.9164.632,134,228-6.49-9.01%
6 Months65.2874.3258.9165.801,874,6340.270.41%
1 Year39.0774.3237.4760.262,393,83426.4867.78%
3 Years33.6474.3224.9042.282,732,96531.9194.86%
5 Years19.3374.3217.2836.902,714,30446.22239.11%

YNDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 65.605 0.67 1.04% 65.25 65.76 64.99 875,111
May 06 2021 64.93 -0.02 -0.03% 65.01 65.35 63.81 1,275,986
May 05 2021 64.95 0.73 1.14% 64.96 65.87 64.78 1,168,934
May 04 2021 64.22 -0.29 -0.45% 64.25 64.38 62.925 1,455,989
May 03 2021 64.51 -1.04 -1.59% 66.04 66.07 64.33 828,618
Apr 30 2021 65.55 -2.18 -3.22% 65.70 66.61 65.43 1,896,575
Apr 29 2021 67.73 2.77 4.26% 66.12 67.82 65.57 3,637,694
Apr 28 2021 64.96 1.58 2.49% 63.84 65.00 63.50 2,401,337
Apr 27 2021 63.38 0.39 0.62% 63.14 63.52 62.33 1,556,397
Apr 26 2021 62.99 2.09 3.43% 61.53 63.05 61.43 2,027,690
Apr 23 2021 60.90 0.02 0.03% 61.05 61.2275 60.18 2,105,387
Apr 22 2021 60.88 0.17 0.28% 61.58 61.84 60.70 1,836,214
Apr 21 2021 60.71 -0.11 -0.18% 60.67 60.795 60.34 878,999
Apr 20 2021 60.82 -0.24 -0.39% 60.73 61.33 60.10 1,765,331
Apr 19 2021 61.06 -0.87 -1.4% 61.93 62.01 60.89 1,219,071
Apr 16 2021 61.93 0.57 0.93% 61.55 62.00 61.32 942,566
Apr 15 2021 61.36 0.36 0.59% 60.82 61.55 60.74 1,502,784
Apr 14 2021 61.00 1.17 1.96% 61.75 62.27 60.83 5,129,893
Apr 13 2021 59.83 -3.02 -4.81% 62.85 63.358 58.91 13,370,321
Apr 12 2021 62.85 0.83 1.34% 62.77 62.90 62.06 1,104,873
Apr 09 2021 62.02 -1.72 -2.7% 62.78 62.98 61.93 1,146,861
Apr 08 2021 63.74 1.07 1.71% 63.35 64.50 63.05 1,750,535
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.