YNDX - Yandex N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201936.7236.7836.2636.6836.68811,442
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
Jul 24, 201939.6240.1039.3239.9939.991,660,800
Jul 23, 201939.5539.6939.1339.6339.63983,300
Jul 22, 201939.5639.8539.1739.5939.591,764,600
Jul 19, 201939.9540.5338.9439.0039.002,112,900
Jul 18, 201939.5639.7839.3139.6139.611,175,000
Jul 17, 201940.2840.5039.5239.5739.57923,500
Jul 16, 201940.6040.6740.0040.2740.271,059,300
Jul 15, 201940.6440.9240.4440.4840.482,332,800
Jul 12, 201940.2441.0240.1740.3340.332,157,500
Jul 11, 201939.7740.0039.4739.9739.97929,200
Jul 10, 201939.6339.9239.4639.8239.821,190,500
Jul 09, 201938.3039.4938.1939.4539.452,220,600
Jul 08, 201939.0239.0938.4538.7238.72969,300
Jul 05, 201939.0639.2438.5139.2039.202,037,100
Jul 03, 201939.4739.5839.0239.3339.33878,000
Jul 02, 201939.0040.0338.8039.6939.692,485,000
Jul 01, 201938.6539.7438.6539.2339.232,136,700
Jun 28, 201938.7338.7337.7138.0038.002,511,500
Jun 27, 201937.9339.1237.6138.8438.842,917,200
Jun 26, 201937.9538.4437.5937.6737.672,019,700
Jun 25, 201939.1539.1537.4337.5937.591,600,100
Jun 24, 201939.2639.2838.8539.0939.09939,400
Jun 21, 201939.0039.3238.8139.0239.021,482,300
Jun 20, 201939.5339.9739.2139.4239.421,835,200
Jun 19, 201938.9439.0038.5038.9938.99695,200
Jun 18, 201938.5938.9938.5738.7738.771,213,100
Jun 17, 201938.5038.6038.1438.3638.36639,600
Jun 14, 201938.6038.7337.8537.9537.951,124,400
Jun 13, 201938.6438.9338.4238.8538.851,490,600
Jun 12, 201938.3638.4837.7838.3138.311,614,100
Jun 11, 201938.1539.1838.1538.3238.323,510,900
Jun 10, 201937.4738.0037.3437.7737.771,291,300
Jun 07, 201937.2137.7337.1137.2837.282,009,000
Jun 06, 201936.4137.3436.2737.1437.142,057,500
Jun 05, 201936.0936.3735.9436.2836.281,621,700
Jun 04, 201935.5336.3035.1736.2736.271,943,800
Jun 03, 201935.7936.0534.5935.4435.442,841,200
May 31, 201935.8236.1435.6235.9235.921,434,800
May 30, 201936.1336.6136.1336.3936.391,118,300
May 29, 201935.5836.5435.3136.3336.332,112,600
May 28, 201936.8137.2034.6135.8035.806,916,100
May 24, 201936.9537.3736.7037.3137.311,020,600
May 23, 201936.9637.0036.2036.3936.391,544,400
May 22, 201937.2837.8237.2737.6537.651,185,900
May 21, 201937.2737.5436.9437.4237.421,902,700
May 20, 201937.2937.3736.6836.8736.872,328,700
May 17, 201936.6538.3436.5837.7937.793,487,600
May 16, 201936.2837.3536.2637.2737.272,243,100
May 15, 201934.7536.3134.7036.3136.312,563,300
May 14, 201935.2335.3934.8235.0735.071,497,000
May 13, 201935.5935.8334.7234.8334.832,689,700
May 10, 201936.3136.4735.6336.2536.252,337,800
May 09, 201936.2236.7635.6236.4636.461,966,100
May 08, 201936.3336.6336.1336.5036.502,177,100
May 07, 201936.6936.8636.1236.3236.32884,200
May 06, 201936.2237.2035.9636.9936.991,928,800
May 03, 201936.8737.2536.7137.2437.242,063,000
May 02, 201937.8237.9336.3536.5036.503,678,400
May 01, 201937.5338.6537.4538.0838.082,850,900
Apr 30, 201937.1737.4736.8337.4337.432,654,900
Apr 29, 201937.0237.5736.9137.3237.322,284,200
Apr 26, 201937.1537.1836.4936.6936.691,862,000
Apr 25, 201938.0038.0736.0237.1237.123,460,200
Apr 24, 201937.6037.6837.2237.6237.622,652,000
Apr 23, 201937.5238.0337.4737.8137.814,087,100
Apr 22, 201937.5937.6737.4137.4437.441,974,900
Apr 18, 201938.1238.1737.2137.3437.343,590,500
Apr 17, 201939.0439.3738.0738.2038.203,719,000
Apr 16, 201938.8539.0238.6338.8338.831,919,900
Apr 15, 201938.4039.0338.0039.0039.003,835,500
Apr 12, 201937.9138.9937.7038.9038.903,670,600
Apr 11, 201937.2137.9737.1337.8037.802,335,500
Apr 10, 201936.0537.6535.9637.4537.454,067,100
Apr 09, 201935.7236.2935.7235.9835.981,947,500
Apr 08, 201935.2035.7935.0735.7535.752,003,100
Apr 05, 201934.7935.3334.6435.2135.212,148,300
Apr 04, 201934.7535.1234.5134.6434.641,941,200
Apr 03, 201934.8135.0334.5634.7734.771,613,700
Apr 02, 201933.9134.9633.9134.9334.935,039,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...