YNDX

Historical Stock Prices

$20.59
*  
0.31
1.48%
Get YNDX Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading YNDX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 20.02 20.61 19.76 20.59 6,069,049
04/16/2015 19.98 20.98 19.61 20.9 7,497,973
04/15/2015 18 20.49 17.97 20.4 10,166,910
04/14/2015 17.92 17.98 17.53 17.905 3,103,407
04/13/2015 18.2 18.22 17.78 17.835 5,019,692
04/10/2015 17.97 18.17 17.62 17.84 4,761,834
04/09/2015 17.605 18.16 17.56 17.99 7,253,772
04/08/2015 17.2 17.83 17.08 17.48 3,215,389
04/07/2015 17.25 17.4099 16.92 17.025 2,517,285
04/06/2015 16.48 17.38 16.31 17.18 4,892,149
04/02/2015 15.91 16.68 15.66 16.24 7,212,135
04/01/2015 15.27 15.78 15.17 15.77 3,036,868
03/31/2015 15.25 15.41 15.05 15.165 1,693,024
03/30/2015 15.5 15.64 15.1275 15.3 1,969,701
03/27/2015 15.14 15.48 15.09 15.45 2,837,886
03/26/2015 15.39 15.63 14.94 15.19 3,883,395
03/25/2015 15.34 15.5 15.145 15.27 4,945,543
03/24/2015 15.01 15.32 14.71 15.27 3,679,679
03/23/2015 14.8 15.16 14.6 14.74 3,098,410
03/20/2015 14.58 14.96 14.39 14.63 3,462,297
03/19/2015 14.33 14.57 14.18 14.46 2,964,741
03/18/2015 14.53 14.6299 14.16 14.485 5,351,084
03/17/2015 14.1 14.51 14.05 14.49 1,648,350
03/16/2015 14.5 14.51 13.96 14.21 2,407,606
03/13/2015 14.4 14.8 14.12 14.68 3,125,493
03/12/2015 14.53 14.66 14.4 14.53 1,998,256
03/11/2015 14.3 14.51 13.9 14.495 3,532,689
03/10/2015 14.47 14.55 13.95 14.12 4,383,594
03/09/2015 15.1 15.32 14.61 14.68 2,890,674
03/06/2015 15.43 15.68 15.115 15.13 4,034,987
03/05/2015 15.88 15.99 15.4 15.48 2,914,059
03/04/2015 15.94 16.08 15.655 15.76 3,464,301
03/03/2015 16.06 16.27 15.9 15.95 2,298,771
03/02/2015 16.3 16.3 15.76 16.02 2,517,204
02/27/2015 16.5 16.5899 16.06 16.45 2,230,662
02/26/2015 16.59 16.71 16.42 16.54 3,551,241
02/25/2015 16.45 16.51 16.199 16.37 2,181,253
02/24/2015 16.36 16.45 16.26 16.35 2,207,257
02/23/2015 16.78 16.89 16.03 16.25 4,755,811
02/20/2015 16.85 17.07 16.6603 17.01 2,112,129
02/19/2015 16.81 17.32 16.34 16.87 2,942,935
02/18/2015 17.99 18.25 16.76 16.85 9,467,230
02/17/2015 17.18 17.4 16.139 16.65 4,663,961
02/13/2015 16.89 17.64 16.82 17 4,222,591
02/12/2015 16.96 17.05 16.25 16.41 3,723,264
02/11/2015 15.84 16.14 15.2375 16 5,330,819
02/10/2015 16.05 16.15 15.53 15.73 2,663,379
02/09/2015 16.36 16.53 15.87 15.87 3,133,070
02/06/2015 16.66 16.66 16.01 16.12 2,095,025
02/05/2015 15.61 16.63 15.61 16.24 5,026,566
02/04/2015 15.39 15.81 15.19 15.42 3,322,876
02/03/2015 15.3 15.63 14.87 15.63 5,813,851
02/02/2015 14.95 15.04 14.14 14.91 5,999,406
01/30/2015 15 15.17 14.76 14.89 2,943,754
01/29/2015 15.66 15.68 15.02 15.44 2,389,083
01/28/2015 16.12 16.25 15.36 15.41 3,372,104
01/27/2015 16.37 16.4899 16.15 16.21 2,672,971
01/26/2015 16.97 17.14 16.1 16.25 3,121,640
01/23/2015 17.57 17.57 17.06 17.19 1,473,286
01/22/2015 16.95 17.53 16.8501 17.46 2,631,996
01/21/2015 16.41 17.09 16.41 16.51 2,800,865
01/20/2015 17.24 17.39 16.3 16.405 4,744,258
01/16/2015 17.65 18.06 17.61 17.97 1,784,143
01/15/2015 18.55 18.64 17.66 17.72 2,559,379
01/14/2015 17.3 18.43 17.2822 18.4 2,533,838
01/13/2015 17.26 17.83 17.2 17.685 2,167,863
01/12/2015 17.94 18.03 17.31 17.66 2,477,022
01/09/2015 18.02 18.46 17.805 18.24 1,973,995
01/08/2015 17.68 18.93 17.68 18.42 3,764,186
01/07/2015 17.79 17.8699 17.33 17.37 1,458,685
01/06/2015 17.37 17.87 17.18 17.53 1,890,893
01/05/2015 18.39 18.43 17.29 17.405 2,430,267
01/02/2015 18.02 18.44 17.7799 18.37 2,384,521
12/31/2014 18.25 18.25 17.85 17.96 1,576,256
12/30/2014 18.21 18.54 18 18.4 2,019,365
12/29/2014 17.88 18.5 17.8 18.07 2,836,425
12/26/2014 17.94 18.26 17.75 18.16 1,455,319
12/24/2014 18.25 18.3 17.45 17.66 1,158,111
12/23/2014 18.06 18.42 17.84 17.98 3,866,198
12/22/2014 18.55 18.8 17.61 18 2,590,952
12/19/2014 18.19 18.28 17.89 18 3,646,027
12/18/2014 18.6 18.79 17.4 18.09 5,462,262
12/17/2014 17.36 18.08 17.25 17.3 4,553,525
12/16/2014 16.18 17.68 15.025 16.82 12,352,140
12/15/2014 18.97 18.97 17.36 17.68 5,446,912
12/12/2014 18.72 20.05 18.7 19.305 4,515,596
12/11/2014 19.02 19.68 18.91 18.96 3,505,258
12/10/2014 20.1 20.13 19.08 19.135 2,688,989
12/09/2014 19.23 20.25 19 20.11 3,584,392
12/08/2014 21.03 21.16 19.35 19.43 6,269,919
12/05/2014 22.43 22.45 21.3 21.91 4,299,478
12/04/2014 23.28 23.37 22.18 22.29 3,813,115
12/03/2014 23.66 24 23.47 23.58 2,434,560
12/02/2014 23.75 24.02 23.61 23.74 3,156,555
12/01/2014 24.6 24.6 23.14 23.98 3,678,539
11/28/2014 25.84 25.96 24.68 24.92 2,112,496
11/26/2014 25.94 26.36 25.9 26.11 1,206,722
11/25/2014 26.35 26.6 25.92 26.04 1,623,811
11/24/2014 26.84 26.9 26.14 26.47 1,687,235
11/21/2014 26.47 26.99 26.3 26.67 1,736,924
11/20/2014 25.68 26.21 25.68 26.15 1,719,816
11/19/2014 25.77 26.07 25.52 25.72 1,571,035
11/18/2014 26.09 26.29 25.82 25.86 1,213,289
11/17/2014 26.28 26.4 25.791 26.12 974,557
11/14/2014 25.92 26.51 25.7006 26.45 1,249,475
11/13/2014 26.48 27.08 25.95 25.98 2,322,337
11/12/2014 26.5 26.9 26.34 26.615 1,487,144
11/11/2014 26.52 26.53 26.065 26.39 1,082,465
11/10/2014 26.83 27.08 26.46 26.79 1,723,867
11/07/2014 26.39 26.72 26.1 26.55 1,972,382
11/06/2014 27.21 27.3 26.17 26.46 2,576,724
11/05/2014 27.9 28.04 27.05 27.2 2,230,986
11/04/2014 27.61 27.785 27.02 27.77 1,640,485
11/03/2014 28.62 28.69 27.75 27.81 1,802,962
10/31/2014 28.35 28.87 27.97 28.62 4,122,057
10/30/2014 28.36 28.55 27.91 28.02 2,526,875
10/29/2014 28.49 28.805 28.09 28.37 3,519,951
10/28/2014 27.55 28.705 27.52 28.58 1,910,913
10/27/2014 27.6 27.6 26.71 27.44 1,181,700
10/24/2014 27.44 28 27.07 27.78 2,954,214
10/23/2014 27.96 28.4 27.31 27.6 4,674,483
10/22/2014 27.31 27.35 26.11 26.14 2,457,536
10/21/2014 26.58 27.47 26.57 27.42 2,657,968
10/20/2014 26.09 26.59 25.76 26.41 1,519,281
10/17/2014 26.31 27.03 26.25 26.31 2,531,156
10/16/2014 24.85 25.9299 24.58 25.79 1,902,734
10/15/2014 25.03 25.5101 24.26 25.44 3,203,066
10/14/2014 25.3 26.19 25.225 25.32 1,929,114
10/13/2014 24.72 25.73 24.35 25.08 3,931,739
10/10/2014 25.29 25.48 24.4 24.44 3,369,756
10/09/2014 26.18 26.33 25.51 25.56 2,528,817
10/08/2014 26.25 26.36 25.5 26.18 2,198,492
10/07/2014 26.65 26.95 26.13 26.17 2,401,711
10/06/2014 27.34 27.8 26.98 27.01 2,024,104
10/03/2014 27.19 27.2 26.75 27.05 1,526,483
10/02/2014 26.6 27.02 25.79 26.98 3,884,345
10/01/2014 27.74 27.86 26.33 26.45 5,231,333
09/30/2014 28.15 28.64 27.765 27.795 3,816,002
09/29/2014 28.93 29.24 28.01 28.22 3,979,015
09/26/2014 29.23 29.86 29.22 29.67 1,459,356
09/25/2014 30.06 30.29 29.4 29.4 3,071,832
09/24/2014 29.05 29.99 29.01 29.97 2,922,519
09/23/2014 28.63 29.29 28.53 28.9 2,048,501
09/22/2014 29.4 29.5 28.38 28.74 1,950,833
09/19/2014 29.87 29.95 29.22 29.42 2,613,497
09/18/2014 30.26 31 29.72 29.74 2,412,878
09/17/2014 30.77 31.19 29.9 30.02 2,995,290
09/16/2014 30.23 31.12 30.02 31.05 3,973,136
09/15/2014 31.46 31.59 29.67 29.9 2,727,129
09/12/2014 30.43 31.61 30.43 31.56 4,091,326
09/11/2014 30.84 31.36 30.25 30.44 1,832,561
09/10/2014 30.53 31.29 30.53 30.8 1,922,199
09/09/2014 31.47 31.47 30.875 31.01 2,731,460
09/08/2014 31.37 32.05 31.1401 31.49 2,927,152
09/05/2014 30.6 31.87 30.6 31.6 5,368,630
09/04/2014 30.51 30.75 29.8 29.93 2,065,702
09/03/2014 30.43 30.8899 29.999 30.66 5,018,443
09/02/2014 28.36 29.22 28.34 29.06 2,881,739
08/29/2014 28.15 28.71 28.1 28.43 2,110,441
08/28/2014 28.47 28.755 28.11 28.34 1,856,175
08/27/2014 29.29 29.43 28.975 29.02 1,297,398
08/26/2014 29.68 29.73 29.1405 29.29 1,211,713
08/25/2014 29.28 29.525 28.86 29.43 1,496,667
08/22/2014 29.51 29.59 28.721 29.08 2,764,918
08/21/2014 29.91 30.445 29.66 29.81 2,078,997
08/20/2014 30.4 30.81 30.05 30.165 1,995,932
08/19/2014 29.07 30.95 29.0672 30.72 4,600,509
08/18/2014 28.81 29.17 28.38 29.04 2,371,359
08/15/2014 29.24 29.4 28.06 28.41 4,218,745
08/14/2014 29.24 29.66 28.94 29.03 2,756,725
08/13/2014 29.08 29.7 28.75 29.03 2,187,119
08/12/2014 29.5 29.5 28.315 28.85 2,306,997
08/11/2014 29.51 29.86 28.63 29.01 3,157,791
08/08/2014 28.7 29.71 28.38 29 4,240,638
08/07/2014 28.88 29.1 28.28 28.44 3,218,007
08/06/2014 29 29.5 28.66 28.88 3,517,685
08/05/2014 30.28 30.4992 29.43 29.57 2,532,897
08/04/2014 30.28 30.7 29.98 30.52 2,266,758
08/01/2014 30.14 30.48 29.31 30.28 3,607,112
07/31/2014 30.71 30.93 30.015 30.28 2,390,382
07/30/2014 31.07 32.15 30.9582 31.25 2,032,390
07/29/2014 31.9 32.19 30.38 30.44 4,865,628
07/28/2014 29.86 30.4 29.515 30.16 3,181,149
07/25/2014 30.69 30.83 30.37 30.53 2,250,774
07/24/2014 30.76 31.349 30.464 31.19 2,047,347
07/23/2014 30.25 30.905 29.9 30.76 1,712,403
07/22/2014 30 30.33 29.8 30.2 3,142,398
07/21/2014 30.42 30.45 29.46 29.64 3,912,771
07/18/2014 30.02 31.09 30.02 30.74 3,504,656
07/17/2014 31.14 31.25 29.43 30.03 6,468,283
07/16/2014 32.17 32.35 31.7 31.85 1,853,385
07/15/2014 32.46 32.6 32.005 32.12 1,468,866
07/14/2014 32.22 32.8295 32.21 32.49 1,310,904
07/11/2014 31.66 32.25 31.66 32.11 1,286,633
07/10/2014 31.29 32.05 31 31.69 2,357,467
07/09/2014 31.34 32.15 31.34 32.15 2,824,584
07/08/2014 33.11 33.45 30.68 31.26 9,206,717
07/07/2014 34.5 34.5 33.31 33.38 3,174,465
07/03/2014 34.94 35.15 34.5 34.56 1,626,210
07/02/2014 35.3 35.65 34.33 34.64 2,917,603
07/01/2014 35.65 35.85 34.99 35.01 2,606,008
06/30/2014 35.1 35.9 35.01 35.64 2,513,490
06/27/2014 35.07 35.56 34.96 35.16 2,304,145
06/26/2014 34.95 35.36 34.82 35.03 2,815,246
06/25/2014 34.26 35.08 33.96 34.9 3,462,325
06/24/2014 35.37 35.7 34.43 34.61 5,882,572
06/23/2014 35.02 35.6 34.39 35.6 2,891,467
06/20/2014 33.95 35.67 33.75 35.56 6,801,947
06/19/2014 34.07 34.2 33.62 33.79 2,303,104
06/18/2014 34.21 34.23 33.37 34.115 2,324,814
06/17/2014 33.75 34.17 33.5 34.09 2,027,334
06/16/2014 33.41 33.97 33 33.95 2,457,219
06/13/2014 33.93 34.19 33.31 33.73 2,738,629
06/12/2014 34.24 34.72 33.83 34.1 2,427,772
06/11/2014 33.82 34.37 33.75 34.16 2,117,644
06/10/2014 34 34.3 33.6 33.95 3,051,941
06/09/2014 34.35 34.35 33.5301 34 2,038,191
06/06/2014 33.25 34 33.16 33.72 2,943,206
06/05/2014 32.99 33.42 32.69 33.15 2,594,147
06/04/2014 33 33.18 32.29 32.98 3,313,332
06/03/2014 31.96 32.8 31.94 32.4 3,045,323
06/02/2014 31.2 31.77 30.53 31.67 3,115,214
05/30/2014 31.84 31.9 30.76 31.14 3,688,242
05/29/2014 32.18 32.25 31.41 31.91 3,329,223
05/28/2014 32.81 32.81 31.64 31.9 3,341,286
05/27/2014 31.85 32.75 31.67 32.73 4,629,751
05/23/2014 31 32.305 30.88 32.21 6,143,155
05/22/2014 31.62 32.24 31.5 32.1 4,557,433
05/21/2014 30.85 31.61 30.7 31.6 3,519,641
05/20/2014 30.64 31.2 30.49 30.85 3,177,217
05/19/2014 30.08 30.66 29.83 30.56 2,914,197
05/16/2014 29.75 30.16 29.3 30.03 3,061,926
05/15/2014 30.19 30.2 29.18 29.84 4,209,023
05/14/2014 29.96 30.25 29.35 29.95 4,516,819
05/13/2014 29.04 29.72 28.77 29.54 4,022,762
05/12/2014 28.77 29.65 28.32 29.28 6,403,083
05/09/2014 27.85 28.76 27.76 28.3 5,211,849
05/08/2014 27.37 28.88 27.37 27.84 7,098,035
05/07/2014 27.25 27.97 26.835 27.27 6,093,930
05/06/2014 27.08 27.4 26.81 27.01 4,539,041
05/05/2014 26.34 27.08 26.02 26.84 3,455,305
05/02/2014 26.48 27.065 26.32 26.53 3,437,824
05/01/2014 26.73 27 26.185 26.54 4,633,358
04/30/2014 25.81 27 25.28 26.49 7,233,008
04/29/2014 24.4 26.09 24.35 25.59 10,318,370
04/28/2014 24.16 24.49 23.11 24.01 6,925,392
04/25/2014 25.7 25.7 21.7 24 28,161,680
04/24/2014 28 28 26.29 26.685 9,447,088
04/23/2014 29.23 29.2568 27.75 28.26 5,592,669
04/22/2014 29.27 29.89 28.97 29.06 6,988,939
04/21/2014 29.77 29.77 28.98 29.37 2,873,898
04/17/2014 27.85 30.45 27.75 29.95 10,451,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?