$12.77 -0.11 (%) Yandex N.V. - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YNDX historical data

Date Open High Low Close Volume
2/8/201612.8812.8812.4312.772,578,817
2/5/201613.2513.3312.5912.882,730,875
2/4/201613.5913.9813.4113.552,298,506
2/3/201613.0613.2712.7113.232,898,803
2/2/201613.1013.1712.6712.781,867,128
2/1/201613.2413.6413.1713.602,011,987
1/29/201613.3713.6113.1913.422,564,515
1/28/201613.6813.8512.9513.132,897,869
1/27/201613.3713.7313.1313.222,589,574
1/26/201612.7513.2812.5013.262,364,822
1/25/201612.8612.9012.4112.571,805,325
1/22/201612.9913.2612.8413.132,507,443
1/21/201611.6812.3611.6212.182,907,654
1/20/201611.6811.9611.0011.804,922,498
1/19/201612.5012.5111.7611.932,396,163
1/15/201612.3812.5211.9512.223,542,325
1/14/201612.9913.3712.6213.182,080,474
1/13/201613.3813.4812.7312.982,277,735
1/12/201613.1313.1912.7313.092,423,159
1/11/201613.7013.7812.6112.863,908,450
1/8/201614.4014.4813.3713.422,691,289
1/7/201614.6315.0313.6413.963,417,588
1/6/201615.0415.0614.6914.974,089,464
1/5/201615.1615.5415.1315.412,422,309
1/4/201615.2515.2914.5115.223,641,850
12/31/201515.4315.8115.3215.721,102,623
12/30/201515.6915.8415.4115.431,208,284
12/29/201515.7915.9715.5315.821,184,430
12/28/201515.7115.7715.4215.631,454,967
12/24/201515.9416.1615.8816.10735,622
12/23/201515.9716.0915.8016.032,659,173
12/22/201515.4315.9215.3415.802,906,770
12/21/201515.2115.6515.1115.642,485,966
12/18/201515.1315.3615.0415.324,443,887
12/17/201515.3315.7115.1415.372,497,634
12/16/201515.2015.4514.9515.192,275,157
12/15/201514.6515.2814.6015.122,494,729
12/14/201514.3314.5313.7714.463,425,908
12/11/201514.9815.0014.3614.402,550,305
12/10/201514.9715.4714.9115.292,324,460
12/9/201515.1415.3714.6714.902,431,039
12/8/201515.0515.1014.4015.062,907,004
12/7/201515.6715.7015.0715.302,370,686
12/4/201515.8016.0915.7215.791,854,695
12/3/201516.4116.4115.8516.072,229,319
12/2/201515.7516.6215.6916.374,530,085
12/1/201516.5916.6415.8115.894,175,546
11/30/201516.5316.7516.2616.633,149,875
11/27/201516.7516.7916.1516.572,278,270
11/25/201517.3217.3316.9417.022,063,323
11/24/201516.4917.2516.1117.093,889,347
11/23/201517.5017.5117.0317.053,247,814
11/20/201517.0817.5117.0017.513,341,270
11/19/201516.7517.2016.6817.074,075,447
11/18/201516.2617.4416.2217.166,341,040
11/17/201515.8916.5115.8016.276,053,965
11/16/201515.2415.4215.0315.343,032,916
11/13/201515.1915.4014.8015.172,643,766
11/12/201515.6515.7015.1715.233,079,553
11/11/201516.0016.2115.8515.932,766,211
11/10/201515.9716.0515.7115.922,068,076
11/9/201515.6916.1115.5216.072,452,336
11/6/201515.5515.9214.9915.833,116,419
11/5/201515.7915.9815.3815.743,436,203
11/4/201516.5116.6115.8516.003,504,627
11/3/201516.4516.5316.1116.373,068,566
11/2/201515.9416.4115.8816.394,073,920
10/30/201515.7116.2415.6116.105,821,381
10/29/201515.5115.9315.4315.626,601,022
10/28/201514.8915.9014.8515.717,560,475
10/27/201514.0915.1513.2614.9914,167,446
10/26/201513.2014.1213.1314.056,302,790
10/23/201513.0913.3312.8113.224,266,867
10/22/201513.2313.4612.6912.862,507,765
10/21/201513.1813.2712.7113.042,000,022
10/20/201513.6013.7313.1613.352,075,021
10/19/201513.2413.7713.1813.532,187,389
10/16/201513.5113.6113.0113.603,486,710
10/15/201513.2813.8013.0413.604,761,321
10/14/201512.7513.4412.5213.335,313,505
10/13/201512.3113.1112.1412.764,021,397
10/12/201512.5212.5211.9112.193,243,818
10/9/201512.3612.5612.2712.374,589,330
10/8/201511.9012.1211.6912.003,524,223
10/7/201512.2612.6611.6111.837,415,321
10/6/201512.1312.4111.7811.984,553,705
10/5/201511.7512.7611.5212.246,752,068
10/2/201510.5111.3710.5111.343,543,078
10/1/201510.7911.0210.5710.732,536,610
9/30/201510.9711.0110.6010.732,512,936
9/29/201510.5810.8810.5210.773,850,714
9/28/201510.6010.7510.3010.302,547,122
9/25/201511.0511.1410.5710.693,321,347
9/24/201511.1411.1410.6010.854,385,159
9/23/201511.7211.8111.1211.162,560,460
9/22/201511.9212.0011.4811.572,266,015
9/21/201512.6512.6712.1212.202,300,514
9/18/201512.8512.9812.3612.493,861,162
9/17/201513.1313.3812.9413.103,619,397
9/16/201512.6013.4412.5713.324,820,135
  • Showing 1-100 of 1,185 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center