Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adyen NV (OP: ADYYF )

1,384.50 UNCHANGED

Streaming Delayed Price Updated: 2:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	1471	1471	1384	1384	14	+28.50(+2.10%)
Nov 25, 2024	1356	1397	1339	1356	88	+42.00(+3.20%)
Nov 22, 2024	1360	1360	1314	1314	100	-8.00(-0.61%)
Nov 21, 2024	1282	1354	1241	1322	2,983	+53.28(+4.20%)
Nov 20, 2024	1265	1311	1265	1269	133	-46.77(-3.56%)
Nov 19, 2024	1291	1333	1265	1315	75	+6.53(+0.50%)
Nov 18, 2024	1275	1332	1275	1309	89	+41.96(+3.31%)
Nov 15, 2024	1314	1322	1267	1267	100	-45.00(-3.43%)
Nov 14, 2024	1323	1327	1312	1312	270	+0.06(+0.00%)
Nov 13, 2024	1315	1344	1300	1312	52	-38.06(-2.82%)
Nov 12, 2024	1370	1370	1343	1350	68	-20.00(-1.46%)
Nov 11, 2024	1355	1382	1350	1370	38	+4.60(+0.34%)
Nov 08, 2024	1387	1387	1352	1365	100	-91.45(-6.28%)
Nov 07, 2024	1391	1457	1385	1457	33	-80.87(-5.26%)
Nov 06, 2024	1465	1538	1460	1538	19	-1.69(-0.11%)
Nov 05, 2024	1487	1539	1487	1539	145	+15.41(+1.01%)
Nov 04, 2024	1559	1559	1458	1524	29	+6.00(+0.40%)
Nov 01, 2024	1550	1551	1518	1518	100	-41.00(-2.63%)
Oct 31, 2024	1518	1559	1518	1559	12	+34.00(+2.23%)
Oct 30, 2024	1577	1577	1518	1525	11	-72.00(-4.51%)
Oct 29, 2024	1548	1597	1548	1597	9	+55.00(+3.57%)
Oct 28, 2024	1550	1616	1518	1542	758	+3.20(+0.21%)
Oct 25, 2024	1526	1539	1521	1539	168	+17.80(+1.17%)
Oct 24, 2024	1516	1547	1516	1521	6	-4.00(-0.26%)
Oct 23, 2024	1530	1556	1525	1525	11	-3.00(-0.20%)
Oct 22, 2024	1491	1561	1491	1528	17	+0.00(+0.00%)
Oct 21, 2024	1556	1561	1528	1528	13	-25.34(-1.63%)
Oct 18, 2024	1505	1553	1505	1553	100	+60.39(+4.05%)
Oct 17, 2024	1527	1551	1493	1493	18	+14.95(+1.01%)
Oct 16, 2024	1499	1517	1475	1478	81	+15.00(+1.03%)
Oct 15, 2024	1463	1463	1463	1463	11	-10.51(-0.71%)
Oct 14, 2024	1440	1508	1440	1474	39	+10.51(+0.72%)
Oct 11, 2024	1502	1512	1463	1463	191	-59.90(-3.93%)
Oct 10, 2024	1496	1523	1496	1523	42	+23.90(+1.59%)
Oct 09, 2024	1535	1565	1499	1499	34	-35.00(-2.28%)
Oct 08, 2024	1527	1541	1465	1534	15	+71.00(+4.85%)
Oct 07, 2024	1502	1509	1463	1463	14	-10.00(-0.68%)
Oct 04, 2024	1494	1494	1463	1473	18	+10.00(+0.68%)
Oct 03, 2024	1500	1500	1457	1463	27	-97.00(-6.22%)
Oct 02, 2024	1500	1560	1500	1560	16	+59.00(+3.93%)
Oct 01, 2024	1508	1540	1501	1501	58	-32.00(-2.09%)
Sep 30, 2024	1570	1570	1533	1533	13	+37.34(+2.50%)
Sep 27, 2024	1570	1575	1496	1496	100	-29.34(-1.92%)
Sep 26, 2024	1566	1572	1499	1525	337	+56.00(+3.81%)
Sep 25, 2024	1560	1560	1455	1469	33	-88.00(-5.65%)
Sep 24, 2024	1548	1557	1502	1557	9	+48.00(+3.18%)
Sep 23, 2024	1518	1557	1506	1509	9	+1.00(+0.07%)
Sep 20, 2024	1522	1532	1490	1508	100	-12.32(-0.81%)
Sep 19, 2024	1500	1553	1479	1520	58	+63.32(+4.35%)
Sep 18, 2024	1463	1490	1408	1457	80	+11.00(+0.76%)
Sep 17, 2024	1452	1498	1446	1446	10	+44.00(+3.14%)
Sep 16, 2024	1404	1447	1402	1402	8	+17.75(+1.28%)
Sep 13, 2024	1467	1490	1384	1384	100	-54.62(-3.80%)
Sep 12, 2024	1451	1500	1379	1439	17	-18.13(-1.24%)
Sep 11, 2024	1450	1461	1419	1457	20	+29.00(+2.03%)
Sep 10, 2024	1445	1445	1398	1428	35	-17.00(-1.18%)
Sep 09, 2024	1496	1496	1444	1445	47	+70.30(+5.11%)
Sep 06, 2024	1455	1490	1375	1375	100	-30.71(-2.19%)
Sep 05, 2024	1384	1432	1384	1405	25	-11.59(-0.82%)
Sep 04, 2024	1398	1491	1396	1417	56	+22.98(+1.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Adyen NV (OP: ADYYF )

Historical Prices