$19.95 +0.27 (%) Yandex N.V. - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YNDX historical data

Date Open High Low Close Volume
12/8/201619.7019.9819.6319.951,333,017
12/7/201619.2819.7919.0619.681,539,501
12/6/201619.0119.5019.0119.242,448,083
12/5/201618.7019.2618.6219.222,042,892
12/2/201618.7618.8618.3318.421,892,197
12/1/201619.0819.4518.5018.612,533,617
11/30/201618.7019.0618.4319.013,396,223
11/29/201618.3818.7118.2818.461,713,687
11/28/201618.6518.8418.4318.481,724,345
11/25/201619.0019.1018.6018.631,296,621
11/23/201618.5819.1718.5819.033,175,277
11/22/201618.6018.9818.1518.953,074,069
11/21/201618.7419.0618.4118.602,750,787
11/18/201617.9618.6717.8818.472,173,499
11/17/201617.8518.0217.5817.962,783,523
11/16/201618.1118.1917.5917.613,311,818
11/15/201618.0918.3117.8118.274,306,638
11/14/201618.4018.4517.2817.813,483,999
11/11/201618.9119.0118.2118.712,939,461
11/10/201620.0120.2619.0019.203,813,453
11/9/201618.8420.0618.8020.036,812,806
11/8/201618.5518.9018.3818.742,209,400
11/7/201619.0019.1218.6018.651,476,666
11/4/201618.3218.6218.0918.322,229,328
11/3/201618.8318.8718.4518.501,911,095
11/2/201619.4919.5218.6618.692,102,366
11/1/201619.8819.9419.4519.522,472,843
10/31/201619.8419.9919.5319.691,873,330
10/28/201620.2020.4819.9220.063,163,253
10/27/201620.0020.6419.8819.927,443,139
10/26/201619.5819.5818.8418.954,461,560
10/25/201619.9520.0119.6019.623,058,360
10/24/201619.9920.0019.5719.641,296,770
10/21/201619.6919.6919.2319.501,495,136
10/20/201619.7019.8419.5819.701,174,372
10/19/201619.9720.0019.7519.852,441,290
10/18/201619.2519.8619.2319.743,387,670
10/17/201619.0019.1918.6519.043,237,103
10/14/201619.2819.7218.9118.933,886,789
10/13/201620.0520.0518.8519.085,250,677
10/12/201621.2721.3620.0820.163,390,194
10/11/201621.6321.7421.2721.401,837,594
10/10/201622.0522.1621.6221.761,948,315
10/7/201622.2422.3021.8222.001,631,121
10/6/201621.9222.2021.8222.131,368,106
10/5/201621.4122.1021.3921.981,505,049
10/4/201621.6721.6721.3021.441,564,434
10/3/201621.3621.7521.3221.731,477,580
9/30/201621.4521.4721.0321.052,267,983
9/29/201621.5321.7221.2321.442,324,703
9/28/201621.2821.5521.1621.451,954,253
9/27/201621.3221.4721.0621.311,172,344
9/26/201621.4421.7421.2721.361,277,237
9/23/201621.8422.0521.4721.571,658,923
9/22/201621.7722.1021.6922.071,839,122
9/21/201620.8421.5620.7021.541,977,706
9/20/201620.7220.8720.5620.701,270,916
9/19/201620.8921.0020.6920.771,198,427
9/16/201620.4620.7220.3120.641,256,282
9/15/201620.4620.6220.1320.501,619,359
9/14/201620.3720.4320.1520.32915,739
9/13/201620.5520.5819.9820.382,771,309
9/12/201620.4321.0320.4320.832,673,401
9/9/201621.6421.7020.1720.314,441,234
9/8/201622.3922.4421.8421.852,577,769
9/7/201622.1522.2121.8722.012,167,589
9/6/201622.6522.8421.9922.062,564,823
9/2/201622.3222.6522.2222.391,837,130
9/1/201622.0422.4222.0022.191,865,632
8/31/201622.0022.1921.7122.041,650,216
8/30/201622.2622.3921.9322.111,220,859
8/29/201622.1822.4122.0522.22828,895
8/26/201622.1822.7222.0022.142,211,350
8/25/201622.4122.5322.0022.141,492,285
8/24/201622.2922.5022.2222.371,500,942
8/23/201622.2522.5722.1422.442,579,322
8/22/201622.3422.5722.0322.131,393,692
8/19/201622.7322.8222.4522.481,655,147
8/18/201622.7923.1322.6822.771,935,112
8/17/201623.3223.3222.4922.871,660,923
8/16/201623.3223.5423.0523.352,504,595
8/15/201623.4823.8723.3023.411,829,771
8/12/201623.2323.3922.9223.211,539,112
8/11/201622.5723.5422.4023.244,272,636
8/10/201622.4422.7222.3022.361,189,030
8/9/201621.9322.4121.7922.392,008,773
8/8/201621.9522.1521.8521.891,127,830
8/5/201621.5622.0021.4121.772,298,179
8/4/201621.0521.5021.0121.461,244,552
8/3/201621.0021.4721.0021.051,669,438
8/2/201621.2021.8720.9321.142,293,726
8/1/201621.5822.0821.1821.262,663,301
7/29/201622.2422.2821.5921.651,947,892
7/28/201622.4423.1722.0822.334,339,161
7/27/201621.1821.8621.1421.712,948,045
7/26/201620.9121.4220.8321.131,766,151
7/25/201621.2321.3320.9521.021,656,529
7/22/201621.4021.5121.2021.231,443,252
7/21/201621.4121.7021.2321.261,637,955
7/20/201621.0121.4620.9521.392,928,795
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center