Yandex NV Historical Data - YNDX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  0.23 0.57% 40.46 40.53 40.21 40.32 40.23 17:15:00
more quote information »

YNDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.3442.3639.9840.931,947,464-0.88-2.13%
1 Month33.9642.3633.61539.232,939,6126.5019.14%
3 Months38.0942.3628.9133.773,980,4532.376.22%
6 Months36.4142.3728.9135.202,805,5034.0511.12%
1 Year28.3742.3726.2034.642,614,54112.0942.62%
3 Years19.0144.4919.0132.452,929,59821.45112.84%
5 Years21.0844.499.940126.302,881,83119.3891.94%

YNDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 40.23 -0.18 -0.45% 40.45 40.52 39.98 1,599,060
Dec 04 2019 40.41 -0.20 -0.49% 41.17 41.30 40.37 1,212,645
Dec 03 2019 40.61 -0.51 -1.24% 40.52 41.06 40.22 2,612,620
Dec 02 2019 41.12 -0.88 -2.09% 42.24 42.36 40.72 2,322,749
Nov 29 2019 41.9961 0.19 0.45% 41.34 42.10 40.86 1,990,245
Nov 27 2019 41.81 0.34 0.82% 41.34 41.905 41.34 1,629,492
Nov 26 2019 41.47 0.40 0.97% 41.32 41.60 40.62 2,377,976
Nov 25 2019 41.07 0.68 1.68% 40.37 41.48 40.08 2,120,463
Nov 22 2019 40.39 0.30 0.75% 40.18 40.69 39.82 1,699,721
Nov 21 2019 40.09 -0.06 -0.15% 40.08 40.2299 39.62 2,582,952
Nov 20 2019 40.15 0.72 1.83% 38.97 40.215 38.50 2,709,687
Nov 19 2019 39.43 -0.64 -1.6% 39.36 39.66 39.1401 4,831,777
Nov 18 2019 40.07 4.28 11.96% 38.13 40.31 35.79 16,505,732
Nov 15 2019 35.79 1.23 3.56% 34.70 36.00 34.41 4,709,748
Nov 14 2019 34.56 0.68 2.01% 33.98 34.60 33.84 1,781,972
Nov 13 2019 33.88 0.01 0.03% 33.75 33.95 33.615 1,066,876
Nov 12 2019 33.87 -0.36 -1.05% 33.97 34.16 33.695 1,346,710
Nov 11 2019 34.23 0.07 0.2% 33.96 34.46 33.8201 1,092,964
Nov 08 2019 34.16 0.09 0.26% 33.96 34.37 33.86 1,659,245
Nov 07 2019 34.07 -0.13 -0.38% 34.40 34.55 33.96 1,888,054
Nov 06 2019 34.20 -0.32 -0.93% 34.42 34.47 34.05 1,915,223
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.