YNDX

Historical Stock Prices

$20.47
*  
0.60
3.02%
Get YNDX Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 19.93 20.67 19.87 20.47 5,398,229
04/28/2016 19.55 20.29 19.31 19.87 8,782,383
04/27/2016 18.13 18.7 18 18.53 3,406,870
04/26/2016 17.9 18.12 17.74 18.11 1,884,460
04/25/2016 18.26 18.47 17.68 17.86 1,926,248
04/22/2016 18.4 18.51 17.88 18.08 1,721,394
04/21/2016 17.91 18.32 17.91 18.13 3,535,232
04/20/2016 17.55 18.39 17.417 18.21 5,244,818
04/19/2016 17.42 17.565 17.15 17.51 3,392,771
04/18/2016 16.2 17.2 16.04 17.17 3,031,372
04/15/2016 16.74 16.82 16.52 16.59 1,607,700
04/14/2016 16.83 16.86 16.43 16.84 2,143,532
04/13/2016 16.8 17.24 16.655 16.75 4,365,726
04/12/2016 16 16.94 15.85 16.76 4,131,299
04/11/2016 15.42 15.92 15.36 15.68 2,574,112
04/08/2016 15.4 15.57 14.9 15.05 3,104,284
04/07/2016 15.28 15.6 15.15 15.21 2,708,080
04/06/2016 15.14 15.485 14.96 15.45 1,896,046
04/05/2016 14.91 15.14 14.72 15.08 1,444,140
04/04/2016 15.28 15.335 15 15.06 1,421,833
04/01/2016 14.87 15.41 14.86 15.38 1,801,998
03/31/2016 15.45 15.499 15.12 15.32 1,455,176
03/30/2016 15.46 15.73 15.25 15.4 1,821,935
03/29/2016 14.8 15.36 14.6 15.29 1,742,333
03/28/2016 15.06 15.06 14.64 14.91 1,175,524
03/24/2016 14.72 15.12 14.62 15.08 2,491,140
03/23/2016 15.1 15.25 14.86 14.98 1,835,585
03/22/2016 14.96 15.32 14.81 15.27 1,702,716
03/21/2016 15.14 15.29 14.795 15.02 2,517,698
03/18/2016 15.42 15.57 15.095 15.19 2,610,536
03/17/2016 15.15 15.44 14.96 15.41 3,033,918
03/16/2016 14.08 15.11 14.08 15.06 2,666,029
03/15/2016 14.48 14.48 13.94 14.05 2,141,619
03/14/2016 14.18 14.775 14.11 14.74 3,032,904
03/11/2016 14.03 14.37 13.96 14.26 1,909,168
03/10/2016 14.01 14.0299 13.42 13.63 998,409
03/09/2016 13.97 14.04 13.79 13.88 1,547,019
03/08/2016 14.32 14.385 13.57 13.72 2,458,859
03/07/2016 14.21 14.81 14 14.54 4,177,797
03/04/2016 13.96 14.49 13.57 14.48 3,152,184
03/03/2016 13.95 14.2 13.615 13.74 1,631,059
03/02/2016 13.35 14.18 13.35 14.18 2,239,486
03/01/2016 13.16 13.665 13.06 13.575 2,279,270
02/29/2016 13.14 13.14 12.825 12.92 1,241,483
02/26/2016 13.38 13.49 12.81 12.98 1,580,394
02/25/2016 12.99 13.15 12.68 12.88 1,692,886
02/24/2016 12.8 13.2 12.51 13.17 2,373,533
02/23/2016 13.21 13.29 12.88 12.91 1,039,960
02/22/2016 13.2 13.44 13.16 13.33 2,041,204
02/19/2016 12.83 12.92 12.55 12.67 3,062,746
02/18/2016 13.86 13.955 13.02 13.08 2,349,854
02/17/2016 14 14 13.59 13.64 2,606,232
02/16/2016 13.42 13.87 13.38 13.57 4,063,742
02/12/2016 12.83 13.14 12.45 12.95 2,499,792
02/11/2016 12.44 12.77 12.385 12.61 2,071,049
02/10/2016 12.67 12.99 12.48 12.78 1,431,418
02/09/2016 12.4 12.97 12.29 12.5 2,879,030
02/08/2016 12.88 12.88 12.43 12.77 2,578,817
02/05/2016 13.25 13.33 12.59 12.88 2,724,875
02/04/2016 13.59 13.975 13.41 13.55 2,298,506
02/03/2016 13.06 13.27 12.71 13.23 2,897,803
02/02/2016 13.1 13.17 12.67 12.78 1,867,128
02/01/2016 13.24 13.64 13.17 13.6 2,011,987
01/29/2016 13.37 13.61 13.19 13.42 2,563,710
01/28/2016 13.68 13.85 12.95 13.13 2,897,869
01/27/2016 13.37 13.73 13.13 13.22 2,589,574
01/26/2016 12.75 13.28 12.5 13.26 2,364,822
01/25/2016 12.86 12.9 12.41 12.57 1,805,325
01/22/2016 12.99 13.26 12.84 13.13 2,507,443
01/21/2016 11.68 12.36 11.62 12.18 2,907,454
01/20/2016 11.68 11.955 11 11.8 4,922,498
01/19/2016 12.5 12.51 11.76 11.93 2,396,163
01/15/2016 12.38 12.52 11.95 12.22 3,542,325
01/14/2016 12.99 13.37 12.62 13.18 2,080,474
01/13/2016 13.38 13.48 12.73 12.98 2,277,735
01/12/2016 13.13 13.19 12.73 13.09 2,423,159
01/11/2016 13.7 13.78 12.61 12.86 3,908,098
01/08/2016 14.4 14.48 13.37 13.42 2,691,289
01/07/2016 14.63 15.03 13.64 13.96 3,416,588
01/06/2016 15.04 15.06 14.69 14.97 4,089,464
01/05/2016 15.16 15.54 15.13 15.41 2,422,309
01/04/2016 15.25 15.29 14.51 15.22 3,641,750
12/31/2015 15.43 15.81 15.32 15.72 1,102,623
12/30/2015 15.69 15.84 15.41 15.43 1,208,284
12/29/2015 15.79 15.97 15.53 15.815 1,184,430
12/28/2015 15.71 15.77 15.42 15.63 1,454,967
12/24/2015 15.94 16.16 15.88 16.1 735,622
12/23/2015 15.97 16.09 15.8 16.03 2,659,173
12/22/2015 15.43 15.9201 15.34 15.8 2,906,770
12/21/2015 15.21 15.65 15.11 15.64 2,485,466
12/18/2015 15.13 15.36 15.04 15.32 4,443,887
12/17/2015 15.33 15.705 15.135 15.37 2,497,434
12/16/2015 15.2 15.45 14.95 15.19 2,274,557
12/15/2015 14.65 15.28 14.6 15.12 2,494,279
12/14/2015 14.33 14.53 13.77 14.46 3,423,908
12/11/2015 14.98 15 14.355 14.4 2,550,305
12/10/2015 14.97 15.47 14.91 15.29 2,324,457
12/09/2015 15.14 15.37 14.67 14.9 2,431,039
12/08/2015 15.05 15.1 14.4 15.06 2,906,804
12/07/2015 15.67 15.7 15.07 15.3 2,348,413
12/04/2015 15.8 16.09 15.72 15.79 1,854,695
12/03/2015 16.41 16.41 15.85 16.07 2,209,927
12/02/2015 15.75 16.62 15.69 16.37 4,530,085
12/01/2015 16.59 16.64 15.81 15.89 4,175,346
11/30/2015 16.53 16.75 16.26 16.63 3,149,875
11/27/2015 16.75 16.79 16.15 16.57 2,278,270
11/25/2015 17.32 17.33 16.94 17.02 2,063,323
11/24/2015 16.49 17.25 16.11 17.09 3,889,347
11/23/2015 17.5 17.51 17.03 17.05 3,247,814
11/20/2015 17.08 17.51 17 17.51 3,341,270
11/19/2015 16.75 17.2 16.6764 17.065 4,075,447
11/18/2015 16.26 17.435 16.22 17.16 6,338,530
11/17/2015 15.89 16.51 15.8 16.27 6,052,765
11/16/2015 15.24 15.42 15.03 15.335 3,032,916
11/13/2015 15.19 15.4 14.8 15.17 2,643,766
11/12/2015 15.65 15.7 15.17 15.23 3,079,553
11/11/2015 16 16.21 15.845 15.93 2,766,211
11/10/2015 15.97 16.05 15.71 15.92 2,068,076
11/09/2015 15.69 16.11 15.52 16.07 2,451,836
11/06/2015 15.55 15.92 14.99 15.83 3,116,419
11/05/2015 15.79 15.98 15.38 15.74 3,436,203
11/04/2015 16.51 16.61 15.85 16 3,504,627
11/03/2015 16.45 16.53 16.11 16.365 3,068,566
11/02/2015 15.94 16.41 15.88 16.39 4,073,920
10/30/2015 15.71 16.24 15.61 16.1 5,821,381
10/29/2015 15.51 15.93 15.43 15.62 6,601,022
10/28/2015 14.89 15.9 14.85 15.71 7,560,475
10/27/2015 14.09 15.145 13.264 14.99 14,167,050
10/26/2015 13.2 14.12 13.13 14.05 6,300,670
10/23/2015 13.09 13.33 12.81 13.22 4,266,867
10/22/2015 13.23 13.46 12.69 12.86 2,507,765
10/21/2015 13.18 13.27 12.71 13.035 1,999,972
10/20/2015 13.6 13.73 13.16 13.35 2,075,021
10/19/2015 13.24 13.77 13.18 13.53 2,187,354
10/16/2015 13.51 13.61 13.01 13.6 3,486,710
10/15/2015 13.28 13.8 13.04 13.6 4,745,686
10/14/2015 12.75 13.44 12.52 13.33 5,313,505
10/13/2015 12.31 13.105 12.14 12.755 3,996,224
10/12/2015 12.52 12.52 11.91 12.19 3,243,818
10/09/2015 12.36 12.56 12.27 12.37 4,589,330
10/08/2015 11.9 12.115 11.69 12 3,496,771
10/07/2015 12.26 12.66 11.61 11.83 7,415,221
10/06/2015 12.13 12.41 11.78 11.98 4,553,705
10/05/2015 11.54 12.76 11.52 12.24 6,752,068
10/02/2015 10.51 11.37 10.505 11.34 3,543,078
10/01/2015 10.79 11.024 10.565 10.73 2,536,610
09/30/2015 10.97 11.01 10.6 10.73 2,512,936
09/29/2015 10.58 10.88 10.52 10.77 3,791,559
09/28/2015 10.6 10.75 10.3 10.3 2,547,122
09/25/2015 11.05 11.14 10.57 10.69 3,293,095
09/24/2015 11.14 11.14 10.6 10.85 4,385,159
09/23/2015 11.72 11.81 11.12 11.16 2,560,460
09/22/2015 11.92 12 11.48 11.57 2,265,665
09/21/2015 12.65 12.67 12.12 12.2 2,300,514
09/18/2015 12.85 12.98 12.36 12.49 3,859,462
09/17/2015 13.13 13.38 12.94 13.1 3,619,397
09/16/2015 12.6 13.44 12.57 13.32 4,820,135
09/15/2015 12.02 12.49 11.915 12.24 3,714,441
09/14/2015 11.24 12.771 10.93 12.05 12,098,620
09/11/2015 11.23 11.37 11.05 11.27 5,306,702
09/10/2015 11.43 11.57 11.26 11.45 2,740,672
09/09/2015 11.53 11.79 11.27 11.33 3,844,133
09/08/2015 11.53 11.7 11.42 11.51 3,801,867
09/04/2015 11.59 11.76 11.495 11.5 4,298,129
09/03/2015 11.8 11.93 11.67 11.74 5,032,492
09/02/2015 11.89 11.89 11.41 11.73 4,172,621
09/01/2015 11.88 12.04 11.65 11.71 5,901,117
08/31/2015 11.99 12.37 11.78 12.2 6,608,440
08/28/2015 11.7 12.36 11.67 12.35 3,189,001
08/27/2015 11.29 12.14 11.115 12.08 6,409,836
08/26/2015 10.97 10.97 10.55 10.84 3,770,499
08/25/2015 11 11.16 10.52 10.565 4,957,891
08/24/2015 10.36 10.8 9.9401 10.18 5,249,834
08/21/2015 11.23 11.52 10.98 11.01 3,770,003
08/20/2015 11.83 11.94 11.43 11.46 3,422,591
08/19/2015 12.41 12.43 11.845 11.91 3,067,399
08/18/2015 12.57 12.57 12.32 12.46 2,113,231
08/17/2015 12.91 12.97 12.42 12.49 2,843,644
08/14/2015 13.04 13.09 12.7 12.82 1,499,374
08/13/2015 13.11 13.11 12.7 12.77 1,579,805
08/12/2015 13.11 13.16 12.795 13.06 2,146,508
08/11/2015 13.48 13.52 13.1101 13.21 1,819,055
08/10/2015 13.36 13.735 13.28 13.65 1,315,006
08/07/2015 13.31 13.49 13.26 13.33 2,047,211
08/06/2015 13.62 13.68 13.08 13.31 3,251,629
08/05/2015 13.93 14.06 13.715 13.75 3,078,042
08/04/2015 13.76 14.03 13.65 13.76 2,320,028
08/03/2015 13.7 13.93 13.43 13.65 3,525,496
07/31/2015 14.3 14.5 13.86 13.91 4,683,244
07/30/2015 15.46 15.61 14.37 14.38 4,078,911
07/29/2015 15 15.5 14.99 15.41 2,731,589
07/28/2015 14.66 14.97 14.35 14.89 1,878,977
07/27/2015 14.53 14.73 14.38 14.53 2,900,585
07/24/2015 15.19 15.19 14.61 14.84 2,248,789
07/23/2015 15.14 15.315 15 15.26 1,990,348
07/22/2015 15.37 15.37 15.04 15.15 1,164,136
07/21/2015 15.49 15.715 15.32 15.49 1,912,856
07/20/2015 15.68 15.9 15.43 15.48 1,877,079
07/17/2015 15.59 15.81 15.59 15.775 1,739,714
07/16/2015 15.36 15.56 15.27 15.45 1,097,313
07/15/2015 15.54 15.56 15.02 15.19 2,711,984
07/14/2015 15.23 15.7 15.23 15.47 1,574,547
07/13/2015 14.99 15.49 14.74 15.33 3,072,434
07/10/2015 15.15 15.25 14.75 14.85 1,435,877
07/09/2015 14.85 15.15 14.75 14.81 2,765,277
07/08/2015 14.58 14.86 14.45 14.47 1,839,853
07/07/2015 14.78 15.01 13.9 14.93 4,594,363
07/06/2015 15.14 15.33 14.82 14.91 2,550,204
07/02/2015 15.09 15.44 15.08 15.38 1,661,367
07/01/2015 15.25 15.58 15 15.03 2,469,050
06/30/2015 15.13 15.61 14.97 15.22 3,679,734
06/29/2015 15.39 15.45 14.79 14.84 4,167,479
06/26/2015 15.88 15.88 15.375 15.81 5,055,863
06/25/2015 15.97 16.0199 15.73 15.9 2,731,232
06/24/2015 15.95 16.05 15.82 15.95 2,698,718
06/23/2015 16.27 16.27 15.86 15.93 4,540,289
06/22/2015 16.85 16.92 16.13 16.26 4,383,074
06/19/2015 16.85 16.92 16.66 16.77 1,705,792
06/18/2015 17.26 17.27 16.79 16.93 2,709,339
06/17/2015 17.23 17.39 17 17.14 1,885,992
06/16/2015 17.22 17.48 17.07 17.19 1,709,072
06/15/2015 17.48 17.55 17.15 17.25 1,241,774
06/12/2015 17.4 17.65 17.36 17.625 1,650,334
06/11/2015 17.3 17.48 17.26 17.44 1,029,524
06/10/2015 17.56 18 17.38 17.4 1,957,295
06/09/2015 17.27 17.7 16.98 17.36 1,901,763
06/08/2015 17.55 17.73 17.17 17.24 1,196,746
06/05/2015 17.4 17.635 17.14 17.56 1,944,876
06/04/2015 18.02 18.06 17.405 17.57 2,330,344
06/03/2015 18.46 18.47 18.05 18.17 2,973,838
06/02/2015 18.03 19.11 18.01 18.925 2,562,977
06/01/2015 18.13 18.21 17.81 18.07 1,419,028
05/29/2015 18.48 18.7 18 18.03 2,066,441
05/28/2015 17.79 18.36 17.79 18.33 1,543,114
05/27/2015 17.98 18.07 17.55 17.93 1,918,546
05/26/2015 18.44 18.5 18 18.17 2,466,966
05/22/2015 18.62 18.768 18.43 18.5 1,771,929
05/21/2015 18.56 18.84 18.55 18.61 1,822,872
05/20/2015 18.65 18.74 18.5 18.59 1,946,594
05/19/2015 19.08 19.26 18.73 18.75 2,091,681
05/18/2015 19 19.41 18.85 19.35 1,939,382
05/15/2015 19.38 19.41 18.905 19.01 2,231,795
05/14/2015 19.17 19.58 19.17 19.49 1,229,241
05/13/2015 19.49 19.6 19.08 19.43 2,001,317
05/12/2015 19.31 19.455 19.13 19.2 1,352,902
05/11/2015 19.69 19.93 19.26 19.31 1,073,007
05/08/2015 19.18 19.69 19.1601 19.64 2,093,189
05/07/2015 19.53 19.66 19.03 19.15 2,502,478
05/06/2015 19.9 20.12 19.59 19.6 2,570,963
05/05/2015 19.61 19.75 19.25 19.415 2,699,546
05/04/2015 19.62 19.67 19.19 19.19 986,979
05/01/2015 19.41 19.58 19.07 19.57 1,438,957
04/30/2015 19.45 19.66 19.21 19.24 2,843,011
04/29/2015 19.19 19.74 18.8 19.675 2,304,753
*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?