$20.54 -0.05 (%) Yandex N.V. - NASDAQ

Apr. 20, 2015 | 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
4/20/201520.1920.5819.7020.544,156,927
4/17/201520.0220.6119.7620.596,086,425
4/16/201519.9820.9819.6120.907,498,323
4/15/201518.0020.4917.9720.4010,169,808
4/14/201517.9217.9817.5317.913,103,528
4/13/201518.2018.2217.7817.845,020,092
4/10/201517.9718.1717.6217.844,776,585
4/9/201517.6118.1617.5617.997,254,847
4/8/201517.2017.8317.0817.483,215,389
4/7/201517.2517.4116.9217.032,532,679
4/6/201516.4817.3816.3117.184,896,219
4/2/201515.9116.6815.6616.247,212,475
4/1/201515.2715.7815.1715.773,056,479
3/31/201515.2515.4115.0515.171,693,097
3/30/201515.5015.6415.1315.301,986,361
3/27/201515.1415.4815.0915.452,849,898
3/26/201515.3915.6314.9415.193,883,395
3/25/201515.3415.5015.1515.274,964,846
3/24/201515.0115.3214.7115.273,679,779
3/23/201514.8015.1614.6014.743,098,410
3/20/201514.5814.9614.3914.633,462,522
3/19/201514.3314.5714.1814.462,964,741
3/18/201514.5314.6314.1614.495,380,355
3/17/201514.1014.5114.0514.491,648,350
3/16/201514.5014.5113.9614.212,407,606
3/13/201514.4014.8014.1214.683,125,628
3/12/201514.5314.6614.4014.531,998,456
3/11/201514.3014.5113.9014.503,533,189
3/10/201514.4714.5513.9514.124,385,694
3/9/201515.1015.3214.6114.682,890,684
3/6/201515.4315.6815.1215.134,034,987
3/5/201515.8815.9915.4015.482,998,094
3/4/201515.9416.0815.6615.763,580,856
3/3/201516.0616.2715.9015.952,298,771
3/2/201516.3016.3015.7616.022,518,385
2/27/201516.5016.5916.0616.452,252,347
2/26/201516.5916.7116.4216.543,551,541
2/25/201516.4516.5116.2016.372,181,353
2/24/201516.3616.4516.2616.352,207,257
2/23/201516.7816.8916.0316.254,775,633
2/20/201516.8517.0716.6617.012,133,923
2/19/201516.8117.3216.3416.872,974,107
2/18/201517.9918.2516.7616.859,468,292
2/17/201517.1817.4016.1416.654,693,139
2/13/201516.8917.6416.8217.004,459,876
2/12/201516.9617.0516.2516.413,752,602
2/11/201515.8416.1415.2416.005,330,819
2/10/201516.0516.1515.5315.732,663,779
2/9/201516.3616.5315.8715.873,187,638
2/6/201516.6616.6616.0116.122,095,025
2/5/201515.6116.6315.6116.245,055,444
2/4/201515.3915.8115.1915.423,364,192
2/3/201515.3015.6314.8715.635,866,817
2/2/201514.9515.0414.1414.916,028,390
1/30/201515.0015.1714.7614.892,947,086
1/29/201515.6615.6815.0215.442,389,083
1/28/201516.1216.2515.3615.413,372,104
1/27/201516.3716.4916.1516.212,672,971
1/26/201516.9717.1416.1016.253,122,560
1/23/201517.5717.5717.0617.191,477,610
1/22/201516.9517.5316.8517.462,651,261
1/21/201516.4117.0916.4116.512,801,765
1/20/201517.2417.3916.3016.414,744,258
1/16/201517.6518.0617.6117.971,784,143
1/15/201518.5518.6417.6617.722,559,379
1/14/201517.3018.4317.2818.402,547,453
1/13/201517.2617.8317.2017.692,167,863
1/12/201517.9418.0317.3117.662,477,042
1/9/201518.0218.4617.8118.241,974,000
1/8/201517.6818.9317.6818.423,764,186
1/7/201517.7917.8717.3317.371,471,268
1/6/201517.3717.8717.1817.531,904,468
1/5/201518.3918.4317.2917.412,430,292
1/2/201518.0218.4417.7818.372,384,521
12/31/201418.2518.2517.8517.961,576,256
12/30/201418.2118.5418.0018.402,019,365
12/29/201417.8818.5017.8018.072,899,898
12/26/201417.9418.2617.7518.161,455,319
12/24/201418.2518.3017.4517.661,158,111
12/23/201418.0618.4217.8417.983,866,198
12/22/201418.5518.8017.6118.002,611,128
12/19/201418.1918.2817.8918.003,649,877
12/18/201418.6018.7917.4018.095,462,412
12/17/201417.3618.0817.2517.304,554,005
12/16/201416.1817.6815.0316.8212,352,318
12/15/201418.9718.9717.3617.685,449,137
12/12/201418.7220.0518.7019.314,515,596
12/11/201419.0219.6818.9118.963,526,866
12/10/201420.1020.1319.0819.142,690,080
12/9/201419.2320.2519.0020.113,628,012
12/8/201421.0321.1619.3519.436,304,667
12/5/201422.4322.4521.3021.914,317,735
12/4/201423.2823.3722.1822.293,872,623
12/3/201423.6624.0023.4723.582,454,121
12/2/201423.7524.0223.6123.743,174,997
12/1/201424.6024.6023.1423.983,678,539
11/28/201425.8425.9624.6824.922,112,496
11/26/201425.9426.3625.9026.111,206,722
11/25/201426.3526.6025.9226.041,623,911
11/24/201426.8426.9026.1426.471,707,918
  • Showing 1-100 of 982 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center