YNDX

Yandex NV Historical Data

YNDX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 60.97 0.06 0.1% 60.92 61.51 60.00 2,120,493
Sep 17 2020 60.91 -0.62 -1.01% 59.97 60.94 59.39 2,490,377
Sep 16 2020 61.53 -0.74 -1.19% 61.80 62.76 61.37 2,258,131
Sep 15 2020 62.27 -0.31 -0.5% 63.76 64.44 62.07 3,383,368
Sep 14 2020 62.58 0.76 1.23% 62.19 63.51 61.90 1,377,902
Sep 11 2020 61.82 0.87 1.43% 61.87 62.58 61.09 2,414,437
Sep 10 2020 60.95 -1.63 -2.6% 62.97 63.16 60.80 2,744,869
Sep 09 2020 62.58 1.45 2.37% 62.09 62.73 61.38 2,777,252
Sep 08 2020 61.13 -3.31 -5.14% 62.62 62.68 60.98 5,600,229
Sep 07 2020 64.44 0.00 +0.00% 65.90 66.35 63.10 0
Sep 04 2020 64.44 -0.80 -1.23% 65.90 66.35 63.10 6,244,351
Sep 03 2020 65.24 -2.34 -3.46% 66.48 67.57 64.71 4,986,887
Sep 02 2020 67.58 -0.25 -0.37% 68.02 69.09 65.025 5,098,076
Sep 01 2020 67.83 -0.33 -0.48% 68.90 70.80 67.74 5,706,505
Aug 31 2020 68.16 2.91 4.46% 68.25 70.11 66.67 22,199,306
Aug 28 2020 65.25 0.66 1.02% 65.40 66.19 63.96 2,508,708
Aug 27 2020 64.59 -0.92 -1.4% 65.68 66.01 63.86 2,978,000
Aug 26 2020 65.51 -1.46 -2.18% 65.64 67.72 63.81 6,101,874
Aug 25 2020 66.97 1.71 2.62% 66.29 67.11 65.66 3,054,676
Aug 24 2020 65.26 1.64 2.58% 64.85 65.33 64.25 3,433,439
Aug 21 2020 63.62 -0.01 -0.02% 63.39 64.88 62.80 3,220,309
Aug 20 2020 63.63 1.17 1.87% 63.42 64.22 62.415 5,239,818
Aug 19 2020 62.46 1.07 1.74% 62.18 62.955 61.85 3,827,347
Aug 18 2020 61.39 0.78 1.29% 61.56 61.90 60.97 3,878,304
Aug 17 2020 60.61 0.54 0.9% 61.01 61.60 60.51 6,758,719
Aug 14 2020 60.07 0.58 0.97% 60.65 60.87 59.75 2,805,789
Aug 13 2020 59.49 1.57 2.71% 60.81 61.40 59.01 5,573,113
Aug 12 2020 57.92 0.92 1.61% 57.75 58.74 57.11 2,342,963
Aug 11 2020 57.00 0.01 0.02% 57.80 59.36 56.68 2,687,466
Aug 10 2020 56.99 -2.17 -3.67% 58.96 59.18 56.98 2,308,458
Aug 07 2020 59.16 -0.84 -1.4% 59.72 60.11 58.53 1,278,634
Aug 06 2020 60.00 0.20 0.33% 59.64 60.18 59.37 1,651,991
Aug 05 2020 59.80 1.11 1.89% 59.40 59.83 59.10 1,271,756
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
Jul 03 2020 50.12 0.00 +0.00% 50.38 50.89 49.96 0
Jul 02 2020 50.12 0.63 1.27% 50.38 50.89 49.96 1,943,176
Jul 01 2020 49.49 -0.53 -1.06% 49.62 50.04 49.32 1,596,312
Jun 30 2020 50.02 0.78 1.58% 48.72 50.14 48.35 1,901,302
Jun 29 2020 49.24 0.21 0.43% 49.00 49.63 48.45 2,374,074
Jun 26 2020 49.03 -1.54 -3.05% 50.27 50.40 48.96 2,639,428
Jun 25 2020 50.57 0.27 0.54% 50.14 50.75 49.05 7,307,634
Jun 24 2020 50.30 1.30 2.65% 49.92 50.46 48.71 4,485,372
Jun 23 2020 49.00 2.06 4.39% 47.71 49.91 47.14 4,827,405
Jun 22 2020 46.94 1.32 2.89% 46.01 47.27 45.70 2,096,360


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.