YNDX - Yandex N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201941.7043.2541.6443.2543.256,440,611
Dec 12, 201941.7942.0141.5341.7541.752,668,500
Dec 11, 201940.6841.5040.6641.4641.464,750,800
Dec 10, 201940.3140.8340.2240.4640.46954,000
Dec 09, 201940.2240.7340.2240.3240.32909,800
Dec 06, 201940.3240.5340.2140.4640.46876,200
Dec 05, 201940.4540.4939.9840.2340.231,599,100
Dec 04, 201941.1741.1740.3740.4140.411,214,500
Dec 03, 201940.5240.6340.2240.6140.612,612,600
Dec 02, 201942.2442.2540.7241.1241.122,322,900
Nov 29, 201941.3442.1041.3341.9741.971,990,200
Nov 27, 201941.3441.9141.3441.8141.811,629,500
Nov 26, 201941.3241.6040.7941.4741.472,386,800
Nov 25, 201940.3741.4840.3741.0741.072,125,500
Nov 22, 201940.1840.6940.0140.4640.461,754,400
Nov 21, 201940.0840.1939.6740.0940.092,598,000
Nov 20, 201938.9740.2238.8040.1540.152,712,900
Nov 19, 201939.3639.6639.1739.4339.434,841,000
Nov 18, 201938.1340.3138.1040.0740.0716,519,900
Nov 15, 201934.7036.0034.7035.7935.794,712,300
Nov 14, 201934.0134.6033.8434.5634.561,782,000
Nov 13, 201933.7533.9533.6233.8833.881,195,200
Nov 12, 201933.9734.1633.7033.8733.871,346,700
Nov 11, 201933.9634.4633.8234.2334.231,093,000
Nov 08, 201933.9634.3733.8634.1634.161,659,200
Nov 07, 201934.4034.5533.9634.0734.071,887,100
Nov 06, 201934.4234.4734.0534.2034.201,915,300
Nov 05, 201934.1234.5434.0734.5234.522,253,400
Nov 04, 201933.9034.3333.7534.2434.241,260,800
Nov 01, 201933.5533.8833.3233.8533.851,468,400
Oct 31, 201933.5833.8533.0133.3933.392,533,200
Oct 30, 201933.7533.8433.4233.5733.571,474,100
Oct 29, 201933.1233.7633.1233.6633.662,392,300
Oct 28, 201932.5034.0732.4633.5833.585,081,200
Oct 25, 201932.6832.7332.0032.2732.273,228,200
Oct 24, 201932.5432.7632.2932.7032.702,786,200
Oct 23, 201932.1732.2731.6631.9831.982,109,300
Oct 22, 201932.6332.8031.7732.1832.184,767,100
Oct 21, 201932.5433.2932.0932.7632.7613,381,300
Oct 18, 201930.6030.6629.5029.7629.764,331,100
Oct 17, 201930.1030.3529.9330.2930.295,012,800
Oct 16, 201930.7430.8730.0730.2030.203,582,900
Oct 15, 201930.9031.1330.3230.5230.527,040,000
Oct 14, 201931.0031.6230.2630.3030.307,979,600
Oct 11, 201931.7432.6328.9129.9929.9934,452,800
Oct 10, 201935.5836.1135.4835.5635.561,882,800
Oct 09, 201935.6235.8635.4735.6635.661,582,600
Oct 08, 201934.9635.5734.9035.4035.405,111,300
Oct 07, 201935.2535.4535.1235.2835.281,291,000
Oct 04, 201935.0535.4134.9235.3635.361,906,700
Oct 03, 201934.2435.0333.8134.9334.932,185,000
Oct 02, 201934.6734.7133.9734.0334.032,946,900
Oct 01, 201935.2835.5934.7434.7634.762,676,500
Sep 30, 201935.3035.3134.6235.0135.012,940,100
Sep 27, 201936.1836.1935.0935.2635.261,617,700
Sep 26, 201936.3436.4336.0036.1736.171,434,100
Sep 25, 201935.9136.6735.4236.4836.481,498,900
Sep 24, 201936.7236.7435.7436.0136.012,245,800
Sep 23, 201936.2836.7336.0236.5936.593,104,500
Sep 20, 201937.5137.6135.7735.7735.774,739,900
Sep 19, 201937.7637.8537.2637.4437.441,695,600
Sep 18, 201937.9638.1437.0337.3337.332,136,000
Sep 17, 201938.1238.1237.5637.6837.681,457,700
Sep 16, 201937.9338.3137.8838.0338.03688,200
Sep 13, 201938.0938.1537.7637.8837.88773,700
Sep 12, 201937.8838.1637.6137.7437.74656,700
Sep 11, 201937.6637.8737.5037.6637.661,032,300
Sep 10, 201937.7437.8037.1137.4837.481,566,700
Sep 09, 201938.1238.1637.2237.4837.482,367,300
Sep 06, 201938.1538.3537.9737.9937.991,400,300
Sep 05, 201937.9338.1637.3538.0838.081,389,200
Sep 04, 201937.5238.0137.3137.9637.961,129,900
Sep 03, 201936.6237.2836.5937.1037.101,934,300
Aug 30, 201937.0737.1736.7437.1037.10964,300
Aug 29, 201936.4836.9836.4036.8636.86976,900
Aug 28, 201936.2736.6636.0136.2136.21861,100
Aug 27, 201936.2736.7136.2536.4936.49831,500
Aug 26, 201936.3236.4236.0536.1536.15596,600
Aug 23, 201936.2736.8735.7135.7935.79955,800
Aug 22, 201936.7236.8136.2636.5536.551,200,000
Aug 21, 201936.8537.0936.2736.4636.461,833,000
Aug 20, 201936.5836.8536.4036.4836.481,176,900
Aug 19, 201936.4336.7035.9536.4136.411,719,700
Aug 16, 201935.9536.6135.8536.4836.481,187,000
Aug 15, 201935.8835.9835.5335.8635.861,715,500
Aug 14, 201936.4936.5235.8435.8735.871,392,800
Aug 13, 201936.2737.9136.2037.5337.531,849,400
Aug 12, 201936.8236.9036.2336.2736.27890,000
Aug 09, 201937.0037.1836.6736.9636.961,327,500
Aug 08, 201937.1537.4036.8437.3637.361,298,500
Aug 07, 201936.6737.3136.4836.5436.542,235,100
Aug 06, 201937.0337.4236.6537.1037.101,511,000
Aug 05, 201937.0037.1236.1336.3436.342,776,700
Aug 02, 201938.2938.3337.2637.5437.542,183,900
Aug 01, 201938.9740.0838.1638.2538.253,294,700
Jul 31, 201939.0039.4738.6039.2239.222,660,300
Jul 30, 201939.7039.7038.5338.8738.873,927,900
Jul 29, 201938.7439.3537.6039.3439.346,672,500
Jul 26, 201940.3142.3735.8437.0437.0414,368,400
Jul 25, 201939.9039.9038.2638.4138.414,067,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...