$21.05 -0.39 (%) Yandex N.V. - NASDAQ

Sep. 30, 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
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
7/19/201621.4421.6021.0421.052,252,125
7/18/201621.5221.7121.3321.502,018,749
7/15/201621.9922.1421.3521.432,279,906
7/14/201622.2922.4921.7621.972,287,643
7/13/201622.7822.8121.8322.003,238,411
7/12/201622.3023.1722.2822.773,648,106
7/11/201622.2922.3921.8722.071,357,654
7/8/201621.9822.2721.9822.082,039,157
7/7/201621.6122.0621.5321.681,952,602
7/6/201621.3721.5720.8621.561,777,861
7/5/201621.6021.6921.1621.651,960,393
7/1/201621.8822.1821.5021.731,811,159
6/30/201621.2922.0021.2921.852,360,042
6/29/201621.1721.7720.8921.473,303,824
6/28/201620.4420.9720.4320.933,757,652
6/27/201621.0921.1219.5419.903,522,746
6/24/201621.0221.9720.9721.393,844,806
6/23/201622.3222.5921.9922.081,850,973
6/22/201621.4922.0021.3121.801,531,631
6/21/201621.6821.7621.3821.542,464,961
6/20/201622.3022.5421.7821.812,941,411
6/17/201621.2621.8020.9621.433,269,404
6/16/201620.9821.1420.5121.092,251,775
6/15/201621.2521.6521.1321.181,947,555
6/14/201621.1821.3820.7021.112,474,924
6/13/201621.5521.8621.3421.482,042,854
6/10/201622.5022.6721.4421.843,648,316
6/9/201622.6823.0822.6323.083,709,360
6/8/201622.0223.2022.0223.086,655,553
6/7/201621.6621.9921.4421.933,454,163
6/6/201621.4221.8321.2921.462,204,069
6/3/201620.6121.0620.5820.892,331,815
6/2/201620.1220.6820.1120.631,407,583
6/1/201620.4720.6219.9620.561,600,510
5/31/201620.0620.8319.9920.603,364,162
5/27/201619.8919.9619.7319.911,268,238
5/26/201619.9620.3719.7719.851,355,971
5/25/201619.6919.8519.5519.771,505,260
5/24/201619.2219.5119.1319.481,215,837
5/23/201619.1919.4019.0419.161,511,414
5/20/201619.0619.2518.9919.221,519,443
5/19/201618.8919.0518.5518.993,128,773
5/18/201619.5919.7019.0319.121,959,854
5/17/201619.6119.9119.5519.692,070,879
5/16/201619.8520.1019.8019.812,092,387
5/13/201619.3819.7619.3719.521,476,780
5/12/201619.8120.0119.3819.581,759,813
5/11/201619.7919.8719.6119.691,909,399
5/10/201619.1519.6218.9819.592,285,623
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center