Yandex Ord Shs Class A (NQ: YNDX )

69.31 USD -0.74 (-1.06%)
Streaming Delayed Price Updated: 6:41 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 69.82 70.53 69.19 70.05 2,357,507 +1.09(+1.58%)
Nov 30, 2020 70.02 70.02 68.74 68.96 3,774,505 +1.77(+2.63%)
Nov 27, 2020 66.61 68.03 66.49 67.19 1,335,600 +1.57(+2.39%)
Nov 25, 2020 64.84 65.74 64.74 65.62 1,855,800 +0.24(+0.37%)
Nov 24, 2020 64.11 65.55 63.82 65.38 2,869,548 +3.91(+6.36%)
Nov 23, 2020 62.85 62.92 61.33 61.47 1,617,292 -0.47(-0.76%)
Nov 20, 2020 62.45 62.96 61.94 61.94 870,200 -0.59(-0.94%)
Nov 19, 2020 61.59 62.57 61.19 62.53 1,245,827 +0.81(+1.31%)
Nov 18, 2020 61.87 62.47 61.55 61.72 988,581 +0.23(+0.37%)
Nov 17, 2020 61.71 61.72 60.72 61.49 1,581,203 -0.61(-0.98%)
Nov 16, 2020 62.05 62.23 61.33 62.10 1,217,858 -0.01(-0.02%)
Nov 13, 2020 61.41 62.11 61.15 62.11 1,055,700 +1.12(+1.84%)
Nov 12, 2020 61.61 61.95 60.90 60.99 961,889 -0.20(-0.33%)
Nov 11, 2020 60.93 61.83 60.74 61.19 1,867,348 -0.12(-0.20%)
Nov 10, 2020 62.96 63.52 61.08 61.31 2,684,706 -3.72(-5.72%)
Nov 09, 2020 65.42 66.43 65.00 65.03 3,127,769 +1.22(+1.91%)
Nov 06, 2020 62.93 63.90 62.51 63.81 1,440,500 +0.70(+1.11%)
Nov 05, 2020 62.17 63.24 61.74 63.11 2,233,121 +1.87(+3.05%)
Nov 04, 2020 59.36 61.50 59.17 61.24 2,736,149 +3.53(+6.12%)
Nov 03, 2020 57.47 58.10 57.02 57.71 992,952 +0.83(+1.46%)
Nov 02, 2020 57.47 58.25 56.51 56.88 2,072,815 -0.69(-1.20%)
Oct 30, 2020 57.73 57.94 56.81 57.57 2,179,300 -1.33(-2.26%)
Oct 29, 2020 58.25 59.11 57.89 58.90 1,722,159 +1.06(+1.83%)
Oct 28, 2020 57.58 58.43 57.36 57.84 3,327,910 -1.69(-2.84%)
Oct 27, 2020 59.02 59.87 58.64 59.53 2,354,129 +0.40(+0.68%)
Oct 26, 2020 58.39 59.20 58.16 59.13 2,040,581 +0.01(+0.02%)
Oct 23, 2020 58.60 59.26 58.22 59.12 1,614,400 +1.12(+1.93%)
Oct 22, 2020 58.03 58.68 57.01 58.00 1,941,055 +0.78(+1.36%)
Oct 21, 2020 55.65 57.87 55.62 57.22 2,771,595 +1.09(+1.94%)
Oct 20, 2020 57.47 57.66 55.72 56.13 3,762,841 -0.82(-1.44%)
Oct 19, 2020 58.07 58.81 56.94 56.95 2,793,639 -1.04(-1.79%)
Oct 16, 2020 59.75 60.12 57.78 57.99 3,828,700 -2.74(-4.51%)
Oct 15, 2020 60.14 61.04 59.78 60.73 1,875,642 -0.63(-1.03%)
Oct 14, 2020 62.80 62.89 61.18 61.36 1,573,639 -1.33(-2.12%)
Oct 13, 2020 62.15 63.01 61.83 62.69 1,282,970 +1.14(+1.85%)
Oct 12, 2020 61.60 61.88 60.95 61.55 1,760,153 +0.62(+1.02%)
Oct 09, 2020 60.81 61.95 60.57 60.93 2,449,100 +0.14(+0.23%)
Oct 08, 2020 61.55 61.59 60.57 60.79 2,556,562 -0.06(-0.10%)
Oct 07, 2020 62.07 62.26 60.63 60.85 2,945,755 -1.03(-1.66%)
Oct 06, 2020 63.77 64.01 61.75 61.88 2,856,215 -1.78(-2.80%)
Oct 05, 2020 62.56 64.00 62.36 63.66 1,732,671 +1.16(+1.86%)
Oct 02, 2020 62.32 63.62 62.25 62.50 1,529,900 -1.06(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
#